Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.75 | 16.77 | 16.41 | 16.48 | 200,522 | -0.22(-1.32%) |
Oct 28, 2016 | 16.75 | 16.80 | 16.67 | 16.70 | 275,501 | -0.04(-0.24%) |
Oct 27, 2016 | 16.98 | 17.00 | 16.70 | 16.74 | 154,066 | -0.20(-1.18%) |
Oct 26, 2016 | 16.88 | 17.05 | 16.88 | 16.94 | 621,674 | +0.01(+0.06%) |
Oct 25, 2016 | 17.24 | 17.24 | 16.91 | 16.93 | 147,724 | -0.22(-1.28%) |
Oct 24, 2016 | 17.25 | 17.33 | 17.10 | 17.15 | 128,471 | +0.10(+0.59%) |
Oct 21, 2016 | 17.09 | 17.15 | 17.00 | 17.05 | 85,144 | -0.04(-0.23%) |
Oct 20, 2016 | 17.13 | 17.32 | 17.05 | 17.09 | 150,593 | -0.02(-0.12%) |
Oct 19, 2016 | 17.04 | 17.20 | 17.00 | 17.11 | 130,410 | +0.13(+0.77%) |
Oct 18, 2016 | 16.96 | 17.01 | 16.87 | 16.98 | 101,152 | +0.10(+0.59%) |
Oct 17, 2016 | 16.80 | 16.90 | 16.75 | 16.88 | 102,958 | +0.08(+0.48%) |
Oct 14, 2016 | 16.87 | 17.13 | 16.78 | 16.80 | 113,259 | +0.02(+0.12%) |
Oct 13, 2016 | 16.81 | 16.85 | 16.70 | 16.78 | 100,830 | -0.14(-0.83%) |
Oct 12, 2016 | 16.84 | 16.92 | 16.74 | 16.92 | 61,013 | +0.11(+0.65%) |
Oct 11, 2016 | 16.90 | 16.90 | 16.67 | 16.81 | 135,721 | +0.01(+0.06%) |
Oct 07, 2016 | 16.80 | 16.80 | 16.80 | 0 | -0.18(-1.06%) | |
Oct 06, 2016 | 16.99 | 17.17 | 16.91 | 16.98 | 101,264 | -0.01(-0.06%) |
Oct 05, 2016 | 17.02 | 17.13 | 16.90 | 16.99 | 169,529 | +0.12(+0.71%) |
Oct 04, 2016 | 17.21 | 17.21 | 16.72 | 16.87 | 202,055 | -0.29(-1.69%) |
Oct 03, 2016 | 16.90 | 17.24 | 16.90 | 17.16 | 177,422 | +0.30(+1.78%) |
Sep 30, 2016 | 16.93 | 17.03 | 16.86 | 16.86 | 184,386 | -0.05(-0.30%) |
Sep 29, 2016 | 16.80 | 17.04 | 16.80 | 16.91 | 111,198 | +0.06(+0.36%) |
Sep 28, 2016 | 16.90 | 17.16 | 16.84 | 16.85 | 105,516 | -0.12(-0.71%) |
Sep 27, 2016 | 16.91 | 16.99 | 16.80 | 16.97 | 104,946 | +0.00(+0.00%) |
Sep 26, 2016 | 17.11 | 17.19 | 16.81 | 16.97 | 148,491 | -0.27(-1.57%) |
Sep 23, 2016 | 17.25 | 17.34 | 17.16 | 17.24 | 96,708 | +0.01(+0.06%) |
Sep 22, 2016 | 17.23 | 17.28 | 16.95 | 17.23 | 223,833 | +0.08(+0.47%) |
Sep 21, 2016 | 17.34 | 17.36 | 17.09 | 17.15 | 159,818 | -0.13(-0.75%) |
Sep 20, 2016 | 17.50 | 17.62 | 17.26 | 17.28 | 96,953 | -0.11(-0.63%) |
Sep 19, 2016 | 17.09 | 17.67 | 17.09 | 17.39 | 343,249 | +0.36(+2.11%) |
Sep 16, 2016 | 17.00 | 17.11 | 16.97 | 17.03 | 532,295 | -0.02(-0.12%) |
Sep 15, 2016 | 16.91 | 17.12 | 16.89 | 17.05 | 140,358 | +0.10(+0.59%) |
Sep 14, 2016 | 17.00 | 17.10 | 16.80 | 16.95 | 125,404 | +0.00(+0.00%) |
Sep 13, 2016 | 16.89 | 17.25 | 16.80 | 16.95 | 236,628 | -0.05(-0.29%) |
Sep 12, 2016 | 16.65 | 17.02 | 16.50 | 17.00 | 215,361 | +0.19(+1.13%) |
Sep 09, 2016 | 17.09 | 17.09 | 16.67 | 16.81 | 322,581 | -0.48(-2.78%) |
Sep 08, 2016 | 17.46 | 17.52 | 17.06 | 17.29 | 393,830 | -0.37(-2.10%) |
Sep 07, 2016 | 18.05 | 18.05 | 17.47 | 17.66 | 406,437 | -0.39(-2.16%) |
Sep 06, 2016 | 18.23 | 18.23 | 17.93 | 18.05 | 136,076 | -0.22(-1.20%) |
Sep 02, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.17(+0.94%) | |
Sep 01, 2016 | 18.02 | 18.29 | 17.90 | 18.10 | 161,176 | +0.01(+0.06%) |
Aug 31, 2016 | 18.28 | 18.28 | 17.82 | 18.09 | 121,190 | -0.17(-0.93%) |
Aug 30, 2016 | 18.15 | 18.60 | 18.15 | 18.26 | 141,369 | +0.10(+0.55%) |
Aug 29, 2016 | 18.12 | 18.33 | 18.07 | 18.16 | 94,231 | -0.07(-0.38%) |
Aug 26, 2016 | 18.02 | 18.38 | 17.95 | 18.23 | 162,644 | +0.17(+0.94%) |
Aug 25, 2016 | 17.79 | 18.45 | 17.79 | 18.06 | 144,224 | +0.25(+1.40%) |
Aug 24, 2016 | 18.14 | 18.33 | 17.75 | 17.81 | 111,481 | -0.40(-2.20%) |
Aug 23, 2016 | 18.03 | 18.30 | 17.96 | 18.21 | 154,078 | +0.20(+1.11%) |
Aug 22, 2016 | 18.20 | 18.20 | 17.86 | 18.01 | 120,631 | -0.26(-1.42%) |
Aug 19, 2016 | 17.80 | 18.33 | 17.66 | 18.27 | 237,572 | +0.47(+2.64%) |
Aug 18, 2016 | 18.14 | 18.14 | 17.42 | 17.80 | 300,622 | -0.26(-1.44%) |
Aug 17, 2016 | 18.21 | 18.43 | 18.02 | 18.06 | 214,488 | -0.14(-0.77%) |
Aug 16, 2016 | 17.82 | 18.43 | 17.71 | 18.20 | 611,489 | +0.36(+2.02%) |
Aug 15, 2016 | 17.40 | 17.87 | 17.36 | 17.84 | 238,257 | +0.44(+2.53%) |
Aug 12, 2016 | 17.30 | 17.53 | 16.93 | 17.40 | 420,907 | +0.18(+1.05%) |
Aug 11, 2016 | 16.75 | 17.25 | 16.60 | 17.22 | 423,423 | +0.84(+5.13%) |
Aug 10, 2016 | 16.41 | 16.59 | 16.30 | 16.38 | 73,648 | -0.02(-0.12%) |
Aug 09, 2016 | 16.27 | 16.52 | 16.27 | 16.40 | 116,681 | +0.16(+0.99%) |
Aug 08, 2016 | 16.62 | 16.73 | 16.15 | 16.24 | 157,663 | -0.40(-2.40%) |
Aug 05, 2016 | 16.28 | 16.72 | 16.28 | 16.64 | 188,730 | +0.46(+2.84%) |
Aug 04, 2016 | 16.00 | 16.35 | 15.89 | 16.18 | 168,562 | +0.18(+1.12%) |
Aug 03, 2016 | 15.96 | 16.14 | 15.62 | 16.00 | 98,621 | +0.07(+0.44%) |