Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.30 | 16.55 | 16.05 | 16.10 | 260,138 | -0.10(-0.62%) |
Oct 28, 2016 | 16.05 | 16.35 | 16.05 | 16.20 | 145,129 | +0.10(+0.62%) |
Oct 27, 2016 | 16.45 | 16.68 | 16.00 | 16.10 | 164,139 | -0.35(-2.13%) |
Oct 26, 2016 | 16.85 | 16.93 | 16.35 | 16.45 | 221,146 | -0.55(-3.24%) |
Oct 25, 2016 | 16.75 | 17.15 | 16.52 | 17.00 | 324,300 | +0.30(+1.80%) |
Oct 24, 2016 | 16.40 | 16.80 | 16.35 | 16.70 | 184,692 | +0.35(+2.14%) |
Oct 21, 2016 | 15.90 | 16.50 | 15.82 | 16.35 | 285,380 | +0.40(+2.51%) |
Oct 20, 2016 | 16.05 | 16.25 | 15.85 | 15.95 | 236,926 | -0.20(-1.24%) |
Oct 19, 2016 | 15.95 | 16.20 | 15.70 | 16.15 | 346,978 | +0.10(+0.62%) |
Oct 18, 2016 | 16.30 | 16.50 | 16.00 | 16.05 | 285,200 | +0.00(+0.00%) |
Oct 17, 2016 | 16.30 | 16.30 | 15.90 | 16.05 | 408,770 | -0.25(-1.53%) |
Oct 14, 2016 | 16.50 | 16.70 | 16.25 | 16.30 | 146,497 | -0.05(-0.31%) |
Oct 13, 2016 | 17.05 | 17.05 | 15.65 | 16.35 | 445,208 | -0.75(-4.39%) |
Oct 12, 2016 | 16.85 | 17.25 | 16.85 | 17.10 | 240,142 | +0.30(+1.79%) |
Oct 11, 2016 | 17.20 | 17.30 | 16.75 | 16.80 | 207,254 | -0.55(-3.17%) |
Oct 10, 2016 | 17.30 | 17.45 | 17.20 | 17.35 | 81,214 | +0.09(+0.52%) |
Oct 07, 2016 | 17.48 | 17.48 | 17.15 | 17.26 | 285,881 | -0.15(-0.86%) |
Oct 06, 2016 | 17.45 | 17.49 | 17.26 | 17.41 | 191,232 | -0.13(-0.74%) |
Oct 05, 2016 | 17.24 | 17.60 | 17.15 | 17.54 | 274,913 | +0.39(+2.27%) |
Oct 04, 2016 | 17.25 | 17.46 | 17.14 | 17.15 | 127,816 | -0.08(-0.46%) |
Oct 03, 2016 | 17.27 | 17.43 | 17.14 | 17.23 | 232,157 | -0.04(-0.23%) |
Sep 30, 2016 | 17.43 | 17.60 | 17.19 | 17.27 | 317,473 | -0.09(-0.52%) |
Sep 29, 2016 | 17.65 | 17.76 | 17.35 | 17.36 | 194,266 | -0.24(-1.36%) |
Sep 28, 2016 | 17.69 | 17.74 | 17.55 | 17.60 | 195,900 | -0.03(-0.17%) |
Sep 27, 2016 | 17.95 | 17.99 | 17.58 | 17.63 | 181,234 | -0.10(-0.56%) |
Sep 26, 2016 | 17.82 | 17.82 | 17.63 | 17.73 | 210,590 | -0.23(-1.28%) |
Sep 23, 2016 | 17.91 | 18.07 | 17.79 | 17.96 | 240,513 | +0.01(+0.06%) |
Sep 22, 2016 | 17.93 | 18.11 | 17.87 | 17.95 | 280,603 | +0.07(+0.39%) |
Sep 21, 2016 | 17.99 | 18.15 | 17.72 | 17.88 | 166,679 | -0.12(-0.67%) |
Sep 20, 2016 | 17.94 | 18.20 | 17.92 | 18.00 | 212,681 | +0.08(+0.45%) |
Sep 19, 2016 | 17.80 | 17.95 | 17.80 | 17.92 | 154,769 | +0.18(+1.01%) |
Sep 16, 2016 | 17.63 | 17.76 | 17.27 | 17.74 | 663,880 | +0.20(+1.14%) |
Sep 15, 2016 | 17.56 | 17.68 | 17.46 | 17.54 | 158,845 | -0.02(-0.11%) |
Sep 14, 2016 | 17.35 | 17.70 | 17.35 | 17.56 | 159,164 | +0.17(+0.98%) |
Sep 13, 2016 | 17.43 | 17.52 | 17.11 | 17.39 | 253,553 | -0.13(-0.74%) |
Sep 12, 2016 | 17.25 | 17.54 | 17.16 | 17.52 | 242,059 | +0.16(+0.92%) |
Sep 09, 2016 | 17.85 | 17.98 | 17.36 | 17.36 | 220,740 | -0.59(-3.29%) |
Sep 08, 2016 | 17.92 | 18.10 | 17.36 | 17.95 | 125,387 | -0.05(-0.28%) |
Sep 07, 2016 | 18.08 | 18.16 | 17.73 | 18.00 | 197,296 | -0.02(-0.11%) |
Sep 06, 2016 | 17.88 | 18.05 | 17.79 | 18.02 | 242,474 | +0.19(+1.07%) |
Sep 02, 2016 | 17.74 | 17.83 | 17.83 | 17.83 | 190,800 | +0.06(+0.34%) |
Sep 01, 2016 | 17.53 | 17.78 | 17.50 | 17.77 | 214,322 | +0.31(+1.78%) |
Aug 31, 2016 | 17.34 | 17.53 | 17.19 | 17.46 | 222,070 | +0.18(+1.04%) |
Aug 30, 2016 | 17.19 | 17.48 | 17.16 | 17.28 | 188,257 | +0.07(+0.41%) |
Aug 29, 2016 | 17.34 | 17.47 | 17.17 | 17.21 | 141,463 | -0.01(-0.06%) |
Aug 26, 2016 | 17.35 | 17.60 | 17.21 | 17.22 | 216,239 | -0.18(-1.03%) |
Aug 25, 2016 | 17.56 | 17.60 | 17.32 | 17.40 | 266,908 | -0.24(-1.36%) |
Aug 24, 2016 | 18.00 | 18.16 | 17.53 | 17.64 | 523,057 | -0.36(-2.00%) |
Aug 23, 2016 | 17.77 | 18.08 | 17.77 | 18.00 | 227,277 | +0.34(+1.93%) |
Aug 22, 2016 | 17.56 | 17.80 | 17.40 | 17.66 | 267,761 | +0.01(+0.06%) |
Aug 19, 2016 | 17.40 | 17.72 | 17.28 | 17.65 | 289,208 | +0.27(+1.55%) |
Aug 18, 2016 | 17.23 | 17.45 | 17.22 | 17.38 | 182,661 | +0.11(+0.64%) |
Aug 17, 2016 | 17.41 | 17.55 | 17.08 | 17.27 | 245,124 | -0.09(-0.52%) |
Aug 16, 2016 | 17.49 | 17.86 | 17.30 | 17.36 | 304,024 | -0.11(-0.63%) |
Aug 15, 2016 | 17.35 | 17.57 | 17.30 | 17.47 | 307,097 | +0.23(+1.33%) |
Aug 12, 2016 | 16.65 | 17.27 | 16.60 | 17.24 | 605,160 | +0.50(+2.99%) |
Aug 11, 2016 | 16.96 | 17.08 | 16.71 | 16.74 | 209,841 | -0.11(-0.65%) |
Aug 10, 2016 | 17.02 | 17.12 | 16.80 | 16.85 | 455,641 | -0.22(-1.29%) |
Aug 09, 2016 | 16.58 | 17.11 | 16.55 | 17.07 | 625,548 | +0.47(+2.83%) |
Aug 08, 2016 | 16.95 | 17.05 | 16.43 | 16.60 | 896,517 | -0.27(-1.60%) |
Aug 05, 2016 | 17.10 | 17.41 | 16.50 | 16.87 | 1,840,760 | -1.80(-9.64%) |
Aug 04, 2016 | 18.80 | 18.83 | 18.53 | 18.67 | 658,649 | +0.02(+0.11%) |
Aug 03, 2016 | 18.50 | 18.70 | 18.05 | 18.65 | 394,461 | +0.07(+0.38%) |
Aug 02, 2016 | 19.12 | 19.37 | 18.54 | 18.58 | 327,536 | -0.62(-3.23%) |