Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.22 | 17.26 | 17.20 | 17.20 | 131,598 | +0.02(+0.12%) |
Oct 28, 2016 | 17.25 | 17.35 | 17.16 | 17.18 | 72,644 | +0.00(+0.01%) |
Oct 27, 2016 | 17.34 | 17.34 | 17.16 | 17.18 | 117,908 | -0.09(-0.50%) |
Oct 26, 2016 | 17.24 | 17.36 | 17.22 | 17.27 | 137,619 | -0.12(-0.67%) |
Oct 25, 2016 | 17.44 | 17.45 | 17.35 | 17.39 | 240,178 | -0.05(-0.31%) |
Oct 24, 2016 | 17.36 | 17.45 | 17.36 | 17.44 | 1,147,744 | +0.17(+0.98%) |
Oct 21, 2016 | 17.21 | 17.27 | 17.18 | 17.27 | 56,298 | +0.07(+0.42%) |
Oct 20, 2016 | 17.19 | 17.23 | 17.13 | 17.20 | 76,603 | -0.05(-0.28%) |
Oct 19, 2016 | 17.21 | 17.26 | 17.19 | 17.25 | 1,170,551 | +0.06(+0.34%) |
Oct 18, 2016 | 17.22 | 17.25 | 17.19 | 17.19 | 85,076 | +0.14(+0.80%) |
Oct 17, 2016 | 17.12 | 17.12 | 17.05 | 17.05 | 112,717 | -0.05(-0.30%) |
Oct 14, 2016 | 17.14 | 17.20 | 17.08 | 17.10 | 85,223 | +0.07(+0.41%) |
Oct 13, 2016 | 17.03 | 17.09 | 16.89 | 17.03 | 77,771 | -0.12(-0.72%) |
Oct 12, 2016 | 17.15 | 17.19 | 17.06 | 17.16 | 54,580 | -0.00(-0.03%) |
Oct 11, 2016 | 17.35 | 17.38 | 17.12 | 17.16 | 86,774 | -0.28(-1.60%) |
Oct 10, 2016 | 17.34 | 17.50 | 17.42 | 17.44 | 98,874 | +0.10(+0.55%) |
Oct 07, 2016 | 17.40 | 17.40 | 17.26 | 17.34 | 100,177 | -0.03(-0.19%) |
Oct 06, 2016 | 17.32 | 17.39 | 17.28 | 17.38 | 116,989 | +0.04(+0.23%) |
Oct 05, 2016 | 17.30 | 17.37 | 17.28 | 17.34 | 230,754 | +0.11(+0.65%) |
Oct 04, 2016 | 17.30 | 17.36 | 17.18 | 17.22 | 147,236 | -0.06(-0.34%) |
Oct 03, 2016 | 17.29 | 17.31 | 17.23 | 17.28 | 81,340 | -0.06(-0.33%) |
Sep 30, 2016 | 17.29 | 17.36 | 17.24 | 17.34 | 83,448 | +0.10(+0.56%) |
Sep 29, 2016 | 17.32 | 17.35 | 17.18 | 17.24 | 325,593 | -0.11(-0.61%) |
Sep 28, 2016 | 17.29 | 17.35 | 17.23 | 17.35 | 897,131 | +0.11(+0.62%) |
Sep 27, 2016 | 17.07 | 17.25 | 17.07 | 17.24 | 118,208 | +0.19(+1.09%) |
Sep 26, 2016 | 17.09 | 17.11 | 17.04 | 17.06 | 165,025 | -0.14(-0.84%) |
Sep 23, 2016 | 17.31 | 17.31 | 17.17 | 17.20 | 327,208 | -0.17(-0.97%) |
Sep 22, 2016 | 17.39 | 17.41 | 17.35 | 17.37 | 272,711 | +0.13(+0.75%) |
Sep 21, 2016 | 17.13 | 17.25 | 17.05 | 17.24 | 76,277 | +0.20(+1.16%) |
Sep 20, 2016 | 17.11 | 17.12 | 17.02 | 17.04 | 286,471 | +0.03(+0.16%) |
Sep 19, 2016 | 17.10 | 17.19 | 17.01 | 17.01 | 43,776 | -0.00(-0.02%) |
Sep 16, 2016 | 17.05 | 17.05 | 16.94 | 17.02 | 1,065,617 | -0.09(-0.50%) |
Sep 15, 2016 | 16.85 | 17.13 | 16.85 | 17.10 | 863,692 | +0.31(+1.87%) |
Sep 14, 2016 | 16.73 | 16.89 | 16.73 | 16.79 | 55,602 | +0.05(+0.31%) |
Sep 13, 2016 | 16.77 | 16.82 | 16.67 | 16.74 | 750,163 | -0.13(-0.79%) |
Sep 12, 2016 | 16.50 | 16.88 | 16.49 | 16.87 | 236,168 | +0.22(+1.31%) |
Sep 09, 2016 | 16.88 | 16.90 | 16.65 | 16.65 | 846,401 | -0.40(-2.34%) |
Sep 08, 2016 | 17.13 | 17.13 | 17.02 | 17.05 | 44,683 | -0.12(-0.72%) |
Sep 07, 2016 | 17.16 | 17.19 | 17.10 | 17.18 | 111,108 | +0.05(+0.30%) |
Sep 06, 2016 | 17.06 | 17.12 | 17.02 | 17.12 | 185,234 | +0.14(+0.82%) |
Sep 02, 2016 | 16.97 | 16.98 | 16.98 | 16.98 | 126,426 | +0.08(+0.48%) |
Sep 01, 2016 | 16.83 | 16.92 | 16.78 | 16.90 | 670,744 | +0.05(+0.28%) |
Aug 31, 2016 | 16.86 | 16.89 | 16.81 | 16.86 | 98,644 | -0.02(-0.11%) |
Aug 30, 2016 | 16.91 | 16.95 | 16.86 | 16.88 | 76,130 | -0.04(-0.21%) |
Aug 29, 2016 | 16.90 | 16.95 | 16.86 | 16.91 | 351,287 | +0.06(+0.38%) |
Aug 26, 2016 | 16.86 | 16.97 | 16.77 | 16.85 | 108,363 | -0.01(-0.04%) |
Aug 25, 2016 | 16.82 | 16.88 | 16.81 | 16.85 | 116,785 | +0.02(+0.09%) |
Aug 24, 2016 | 16.90 | 16.93 | 16.82 | 16.84 | 101,639 | -0.10(-0.58%) |
Aug 23, 2016 | 16.93 | 16.99 | 16.93 | 16.94 | 66,603 | +0.07(+0.44%) |
Aug 22, 2016 | 16.86 | 16.90 | 16.80 | 16.86 | 105,528 | -0.03(-0.19%) |
Aug 19, 2016 | 16.82 | 16.90 | 16.82 | 16.89 | 455,627 | +0.02(+0.14%) |
Aug 18, 2016 | 16.84 | 16.89 | 16.82 | 16.87 | 98,395 | +0.05(+0.32%) |
Aug 17, 2016 | 16.81 | 16.83 | 16.72 | 16.82 | 198,030 | -0.02(-0.10%) |
Aug 16, 2016 | 16.87 | 16.87 | 16.81 | 16.83 | 316,903 | -0.07(-0.41%) |
Aug 15, 2016 | 16.82 | 16.92 | 16.82 | 16.90 | 45,769 | +0.13(+0.78%) |
Aug 12, 2016 | 16.78 | 16.80 | 16.75 | 16.77 | 50,379 | -0.07(-0.41%) |
Aug 11, 2016 | 16.80 | 16.85 | 16.79 | 16.84 | 62,523 | +0.08(+0.50%) |
Aug 10, 2016 | 16.80 | 16.84 | 16.73 | 16.76 | 92,151 | -0.05(-0.31%) |
Aug 09, 2016 | 16.78 | 16.84 | 16.78 | 16.81 | 87,317 | +0.08(+0.51%) |
Aug 08, 2016 | 16.77 | 16.77 | 16.70 | 16.72 | 160,261 | +0.01(+0.06%) |
Aug 05, 2016 | 16.62 | 16.74 | 16.62 | 16.72 | 73,780 | +0.18(+1.12%) |
Aug 04, 2016 | 16.45 | 16.55 | 16.44 | 16.53 | 46,682 | +0.11(+0.68%) |
Aug 03, 2016 | 16.35 | 16.43 | 16.35 | 16.42 | 116,057 | +0.02(+0.11%) |
Aug 02, 2016 | 16.52 | 16.52 | 16.35 | 16.40 | 148,149 | -0.14(-0.85%) |