Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.20 | 17.66 | 17.05 | 17.60 | 509,896 | +0.39(+2.27%) |
Oct 28, 2016 | 17.21 | 17.39 | 16.98 | 17.21 | 452,256 | -0.07(-0.41%) |
Oct 27, 2016 | 17.26 | 17.35 | 17.14 | 17.28 | 184,441 | +0.10(+0.58%) |
Oct 26, 2016 | 17.26 | 17.41 | 17.10 | 17.18 | 304,792 | -0.27(-1.55%) |
Oct 25, 2016 | 16.90 | 17.48 | 16.90 | 17.45 | 404,924 | +0.61(+3.62%) |
Oct 24, 2016 | 17.04 | 17.10 | 16.76 | 16.84 | 191,333 | +0.11(+0.66%) |
Oct 21, 2016 | 16.79 | 16.95 | 16.72 | 16.73 | 129,465 | -0.23(-1.36%) |
Oct 20, 2016 | 17.07 | 17.18 | 16.95 | 16.96 | 143,636 | -0.21(-1.22%) |
Oct 19, 2016 | 17.22 | 17.34 | 17.10 | 17.17 | 97,860 | -0.08(-0.46%) |
Oct 18, 2016 | 17.19 | 17.43 | 17.05 | 17.25 | 99,808 | +0.22(+1.29%) |
Oct 17, 2016 | 17.00 | 17.11 | 16.92 | 17.03 | 155,442 | -0.01(-0.06%) |
Oct 14, 2016 | 17.27 | 17.42 | 17.02 | 17.04 | 147,656 | -0.18(-1.05%) |
Oct 13, 2016 | 17.05 | 18.05 | 16.98 | 17.22 | 303,982 | +0.00(+0.00%) |
Oct 12, 2016 | 17.34 | 17.43 | 17.19 | 17.22 | 123,064 | -0.17(-0.98%) |
Oct 11, 2016 | 17.68 | 17.68 | 17.21 | 17.39 | 193,627 | -0.29(-1.64%) |
Oct 10, 2016 | 17.79 | 17.82 | 17.47 | 17.68 | 314,091 | +0.06(+0.34%) |
Oct 07, 2016 | 17.38 | 17.69 | 17.17 | 17.62 | 369,816 | +0.17(+0.97%) |
Oct 06, 2016 | 17.40 | 17.51 | 17.20 | 17.45 | 180,608 | -0.04(-0.23%) |
Oct 05, 2016 | 17.48 | 17.61 | 17.44 | 17.49 | 116,167 | +0.04(+0.23%) |
Oct 04, 2016 | 17.56 | 17.75 | 17.37 | 17.45 | 118,290 | -0.18(-1.02%) |
Oct 03, 2016 | 17.43 | 17.65 | 17.40 | 17.63 | 214,037 | +0.05(+0.28%) |
Sep 30, 2016 | 17.50 | 17.68 | 17.38 | 17.58 | 282,588 | +0.07(+0.40%) |
Sep 29, 2016 | 17.91 | 17.99 | 17.50 | 17.51 | 130,004 | -0.51(-2.83%) |
Sep 28, 2016 | 17.72 | 18.04 | 17.70 | 18.02 | 144,695 | +0.25(+1.41%) |
Sep 27, 2016 | 17.75 | 17.95 | 17.71 | 17.77 | 192,129 | -0.08(-0.45%) |
Sep 26, 2016 | 17.89 | 18.00 | 17.70 | 17.85 | 193,178 | -0.20(-1.11%) |
Sep 23, 2016 | 17.85 | 18.13 | 17.81 | 18.05 | 288,747 | +0.11(+0.61%) |
Sep 22, 2016 | 17.79 | 17.96 | 17.61 | 17.94 | 340,759 | +0.28(+1.59%) |
Sep 21, 2016 | 17.55 | 17.71 | 17.40 | 17.66 | 228,568 | +0.24(+1.38%) |
Sep 20, 2016 | 17.63 | 17.90 | 17.41 | 17.42 | 229,535 | -0.17(-0.97%) |
Sep 19, 2016 | 17.62 | 17.70 | 17.41 | 17.59 | 1,047,835 | -0.01(-0.06%) |
Sep 16, 2016 | 17.61 | 17.64 | 17.42 | 17.60 | 1,395,816 | -0.03(-0.17%) |
Sep 15, 2016 | 17.39 | 17.65 | 17.39 | 17.63 | 110,675 | +0.23(+1.32%) |
Sep 14, 2016 | 17.48 | 17.51 | 17.32 | 17.40 | 174,701 | -0.03(-0.17%) |
Sep 13, 2016 | 17.57 | 17.65 | 17.40 | 17.43 | 211,086 | -0.28(-1.58%) |
Sep 12, 2016 | 17.53 | 17.75 | 17.50 | 17.71 | 244,223 | +0.10(+0.57%) |
Sep 09, 2016 | 17.90 | 17.93 | 17.59 | 17.61 | 164,906 | -0.45(-2.49%) |
Sep 08, 2016 | 18.15 | 18.15 | 17.85 | 18.06 | 340,192 | -0.17(-0.93%) |
Sep 07, 2016 | 18.25 | 18.43 | 17.98 | 18.23 | 365,032 | -0.07(-0.38%) |
Sep 06, 2016 | 18.36 | 18.48 | 18.28 | 18.30 | 154,119 | -0.06(-0.33%) |
Sep 02, 2016 | 18.19 | 18.36 | 18.36 | 18.36 | 188,100 | +0.26(+1.44%) |
Sep 01, 2016 | 17.96 | 18.11 | 17.78 | 18.10 | 131,417 | +0.13(+0.72%) |
Aug 31, 2016 | 18.00 | 18.02 | 17.70 | 17.97 | 319,345 | -0.08(-0.44%) |
Aug 30, 2016 | 18.15 | 18.18 | 18.01 | 18.05 | 128,217 | +0.00(+0.00%) |
Aug 29, 2016 | 17.82 | 18.26 | 17.82 | 18.05 | 185,993 | +0.23(+1.29%) |
Aug 26, 2016 | 17.84 | 17.97 | 17.62 | 17.82 | 173,916 | -0.04(-0.22%) |
Aug 25, 2016 | 17.86 | 17.93 | 17.78 | 17.86 | 193,802 | +0.00(+0.00%) |
Aug 24, 2016 | 17.93 | 17.96 | 17.76 | 17.86 | 180,776 | -0.10(-0.56%) |
Aug 23, 2016 | 18.02 | 18.08 | 17.81 | 17.96 | 196,727 | -0.08(-0.44%) |
Aug 22, 2016 | 18.00 | 18.10 | 17.92 | 18.04 | 181,476 | +0.03(+0.17%) |
Aug 19, 2016 | 17.70 | 18.15 | 17.64 | 18.01 | 716,472 | +0.31(+1.75%) |
Aug 18, 2016 | 17.30 | 17.71 | 17.24 | 17.70 | 238,238 | +0.42(+2.43%) |
Aug 17, 2016 | 17.52 | 17.55 | 17.19 | 17.28 | 270,622 | -0.30(-1.71%) |
Aug 16, 2016 | 17.81 | 17.82 | 17.56 | 17.58 | 208,320 | -0.24(-1.35%) |
Aug 15, 2016 | 17.93 | 17.93 | 17.65 | 17.82 | 338,615 | -0.10(-0.56%) |
Aug 12, 2016 | 17.88 | 18.14 | 17.81 | 17.92 | 302,571 | +0.03(+0.17%) |
Aug 11, 2016 | 17.46 | 17.93 | 17.38 | 17.89 | 399,273 | +0.55(+3.17%) |
Aug 10, 2016 | 18.53 | 18.57 | 16.80 | 17.34 | 952,666 | -1.26(-6.77%) |
Aug 09, 2016 | 18.89 | 18.94 | 18.51 | 18.60 | 292,201 | -0.32(-1.69%) |
Aug 08, 2016 | 19.14 | 19.16 | 18.83 | 18.92 | 156,067 | -0.22(-1.15%) |
Aug 05, 2016 | 18.67 | 19.16 | 18.63 | 19.14 | 175,447 | +0.55(+2.96%) |
Aug 04, 2016 | 18.64 | 18.90 | 18.58 | 18.59 | 126,614 | -0.04(-0.21%) |
Aug 03, 2016 | 18.60 | 18.66 | 18.37 | 18.63 | 182,825 | +0.01(+0.05%) |
Aug 02, 2016 | 18.85 | 18.97 | 18.60 | 18.62 | 186,771 | -0.26(-1.38%) |