Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.41 | 16.71 | 16.32 | 16.64 | 1,001,224 | +0.28(+1.69%) |
Oct 28, 2016 | 16.50 | 16.50 | 16.27 | 16.36 | 441,516 | -0.09(-0.56%) |
Oct 27, 2016 | 16.36 | 16.62 | 16.18 | 16.45 | 1,215,326 | +0.28(+1.71%) |
Oct 26, 2016 | 16.04 | 16.45 | 15.95 | 16.18 | 1,490,669 | +0.09(+0.57%) |
Oct 25, 2016 | 16.13 | 16.22 | 15.99 | 16.08 | 989,479 | -0.09(-0.57%) |
Oct 24, 2016 | 15.71 | 16.18 | 15.67 | 16.18 | 1,159,746 | +0.60(+3.86%) |
Oct 21, 2016 | 15.58 | 15.62 | 15.48 | 15.58 | 2,031,362 | -0.18(-1.17%) |
Oct 20, 2016 | 16.22 | 16.22 | 15.62 | 15.76 | 1,444,829 | -0.42(-2.57%) |
Oct 19, 2016 | 15.99 | 16.27 | 15.99 | 16.18 | 677,139 | +0.18(+1.16%) |
Oct 18, 2016 | 16.04 | 16.13 | 15.90 | 15.99 | 324,109 | +0.14(+0.87%) |
Oct 17, 2016 | 15.99 | 15.99 | 15.81 | 15.85 | 464,251 | -0.14(-0.87%) |
Oct 14, 2016 | 16.08 | 16.27 | 15.85 | 15.99 | 475,739 | +0.14(+0.87%) |
Oct 13, 2016 | 16.04 | 16.13 | 15.76 | 15.85 | 699,903 | -0.46(-2.83%) |
Oct 12, 2016 | 16.27 | 16.41 | 16.22 | 16.32 | 279,018 | +0.05(+0.28%) |
Oct 11, 2016 | 16.36 | 16.50 | 16.04 | 16.27 | 485,151 | -0.14(-0.84%) |
Oct 10, 2016 | 16.45 | 16.57 | 16.32 | 16.41 | 475,224 | +0.18(+1.08%) |
Oct 07, 2016 | 16.20 | 16.25 | 15.95 | 16.23 | 740,970 | +0.00(+0.00%) |
Oct 06, 2016 | 16.30 | 16.39 | 16.20 | 16.23 | 489,563 | -0.07(-0.45%) |
Oct 05, 2016 | 16.17 | 16.45 | 16.15 | 16.31 | 798,277 | +0.22(+1.38%) |
Oct 04, 2016 | 16.03 | 16.19 | 15.98 | 16.08 | 586,084 | +0.06(+0.40%) |
Oct 03, 2016 | 16.11 | 16.21 | 15.98 | 16.02 | 625,920 | -0.16(-0.97%) |
Sep 30, 2016 | 16.05 | 16.21 | 15.92 | 16.18 | 996,422 | +0.22(+1.39%) |
Sep 29, 2016 | 16.08 | 16.19 | 15.87 | 15.95 | 724,927 | -0.18(-1.09%) |
Sep 28, 2016 | 16.03 | 16.14 | 15.89 | 16.13 | 625,138 | +0.20(+1.28%) |
Sep 27, 2016 | 15.70 | 15.93 | 15.65 | 15.93 | 548,596 | +0.18(+1.12%) |
Sep 26, 2016 | 15.95 | 16.06 | 15.74 | 15.75 | 791,983 | -0.31(-1.90%) |
Sep 23, 2016 | 16.07 | 16.20 | 16.04 | 16.06 | 591,145 | -0.08(-0.52%) |
Sep 22, 2016 | 15.90 | 16.14 | 15.83 | 16.14 | 598,394 | +0.30(+1.87%) |
Sep 21, 2016 | 15.95 | 15.95 | 15.65 | 15.84 | 1,124,228 | +0.03(+0.18%) |
Sep 20, 2016 | 15.99 | 15.99 | 15.80 | 15.82 | 432,156 | -0.04(-0.23%) |
Sep 19, 2016 | 15.97 | 16.07 | 15.80 | 15.85 | 671,540 | -0.04(-0.23%) |
Sep 16, 2016 | 15.74 | 15.93 | 15.65 | 15.89 | 2,091,156 | -0.01(-0.06%) |
Sep 15, 2016 | 15.80 | 15.95 | 15.70 | 15.90 | 737,994 | +0.06(+0.41%) |
Sep 14, 2016 | 16.05 | 16.11 | 15.83 | 15.83 | 856,947 | -0.16(-0.98%) |
Sep 13, 2016 | 16.00 | 16.03 | 15.78 | 15.99 | 701,352 | -0.18(-1.09%) |
Sep 12, 2016 | 16.11 | 16.17 | 15.92 | 16.17 | 937,468 | -0.03(-0.17%) |
Sep 09, 2016 | 16.26 | 16.35 | 16.19 | 16.20 | 1,319,738 | -0.09(-0.57%) |
Sep 08, 2016 | 16.30 | 16.44 | 16.19 | 16.29 | 1,276,713 | -0.06(-0.34%) |
Sep 07, 2016 | 16.14 | 16.34 | 16.12 | 16.34 | 739,667 | +0.15(+0.91%) |
Sep 06, 2016 | 16.50 | 16.55 | 16.13 | 16.20 | 760,299 | -0.31(-1.85%) |
Sep 02, 2016 | 16.41 | 16.50 | 16.50 | 16.50 | 660,763 | +0.18(+1.08%) |
Sep 01, 2016 | 16.47 | 16.54 | 16.18 | 16.32 | 1,129,335 | -0.18(-1.06%) |
Aug 31, 2016 | 16.27 | 16.51 | 16.15 | 16.50 | 1,570,233 | +0.23(+1.42%) |
Aug 30, 2016 | 16.18 | 16.32 | 16.15 | 16.27 | 602,849 | +0.16(+0.98%) |
Aug 29, 2016 | 15.97 | 16.17 | 15.97 | 16.11 | 544,754 | +0.13(+0.81%) |
Aug 26, 2016 | 15.93 | 16.02 | 15.82 | 15.98 | 1,067,745 | +0.09(+0.58%) |
Aug 25, 2016 | 15.89 | 15.96 | 15.86 | 15.89 | 652,114 | +0.01(+0.06%) |
Aug 24, 2016 | 15.87 | 15.95 | 15.82 | 15.88 | 624,265 | +0.01(+0.06%) |
Aug 23, 2016 | 16.00 | 16.14 | 15.87 | 15.87 | 1,282,143 | -0.02(-0.12%) |
Aug 22, 2016 | 15.84 | 16.03 | 15.84 | 15.89 | 580,949 | -0.02(-0.12%) |
Aug 19, 2016 | 15.85 | 15.95 | 15.82 | 15.91 | 496,784 | -0.01(-0.06%) |
Aug 18, 2016 | 15.89 | 15.99 | 15.84 | 15.92 | 679,302 | +0.04(+0.23%) |
Aug 17, 2016 | 15.80 | 15.98 | 15.80 | 15.88 | 787,987 | +0.02(+0.12%) |
Aug 16, 2016 | 15.87 | 15.95 | 15.78 | 15.86 | 833,362 | -0.05(-0.29%) |
Aug 15, 2016 | 15.81 | 16.01 | 15.76 | 15.91 | 1,320,768 | +0.16(+1.00%) |
Aug 12, 2016 | 15.69 | 15.84 | 15.56 | 15.75 | 1,207,695 | -0.09(-0.58%) |
Aug 11, 2016 | 15.87 | 16.08 | 15.82 | 15.84 | 1,511,775 | +0.06(+0.35%) |
Aug 10, 2016 | 15.81 | 15.95 | 15.73 | 15.79 | 946,520 | -0.06(-0.41%) |
Aug 09, 2016 | 15.84 | 15.93 | 15.72 | 15.85 | 735,028 | +0.04(+0.23%) |
Aug 08, 2016 | 15.99 | 16.01 | 15.71 | 15.82 | 811,592 | -0.18(-1.10%) |
Aug 05, 2016 | 15.77 | 16.01 | 15.69 | 15.99 | 1,052,003 | +0.40(+2.55%) |
Aug 04, 2016 | 15.55 | 15.67 | 15.53 | 15.59 | 463,337 | +0.03(+0.18%) |
Aug 03, 2016 | 15.40 | 15.58 | 15.40 | 15.57 | 428,486 | +0.19(+1.26%) |
Aug 02, 2016 | 15.52 | 15.59 | 15.30 | 15.37 | 514,377 | -0.14(-0.89%) |