Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.92 | 17.04 | 16.92 | 17.03 | 3,832 | +0.13(+0.77%) |
Sep 29, 2016 | 17.04 | 17.04 | 16.87 | 16.90 | 6,300 | -0.14(-0.85%) |
Sep 28, 2016 | 16.95 | 17.04 | 16.90 | 17.04 | 11,807 | +0.19(+1.14%) |
Sep 27, 2016 | 16.88 | 16.88 | 16.85 | 16.85 | 668 | +0.01(+0.06%) |
Sep 26, 2016 | 16.84 | 16.84 | 16.84 | 16.84 | 340 | -0.19(-1.14%) |
Sep 23, 2016 | 17.06 | 17.06 | 17.03 | 17.03 | 2,021 | -0.13(-0.79%) |
Sep 22, 2016 | 17.15 | 17.17 | 17.15 | 17.17 | 1,588 | +0.20(+1.18%) |
Sep 21, 2016 | 16.81 | 16.97 | 16.81 | 16.97 | 2,197 | +0.33(+2.00%) |
Sep 20, 2016 | 16.66 | 16.67 | 16.64 | 16.64 | 3,409 | +0.06(+0.39%) |
Sep 19, 2016 | 16.60 | 16.60 | 16.57 | 16.57 | 20,792 | +0.14(+0.84%) |
Sep 16, 2016 | 16.43 | 16.45 | 16.42 | 16.43 | 5,302 | -0.22(-1.35%) |
Sep 15, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 1,467 | +0.12(+0.75%) |
Sep 14, 2016 | 16.53 | 16.53 | 16.53 | 16.53 | 708 | +0.10(+0.61%) |
Sep 13, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 1,051 | -0.41(-2.45%) |
Sep 12, 2016 | 16.64 | 16.87 | 16.64 | 16.85 | 31,735 | +0.04(+0.21%) |
Sep 09, 2016 | 16.90 | 16.90 | 16.81 | 16.81 | 420 | -0.33(-1.93%) |
Sep 08, 2016 | 17.17 | 17.17 | 17.12 | 17.14 | 4,523 | +0.04(+0.25%) |
Sep 07, 2016 | 17.12 | 17.17 | 17.05 | 17.10 | 52,880 | +0.04(+0.23%) |
Sep 06, 2016 | 17.05 | 17.07 | 17.05 | 17.06 | 1,402 | +0.21(+1.27%) |
Sep 02, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 701 | +0.14(+0.85%) |
Sep 01, 2016 | 16.65 | 16.70 | 16.65 | 16.70 | 841 | +0.00(+0.02%) |
Aug 30, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 140 | -0.04(-0.23%) |
Aug 25, 2016 | 16.78 | 16.78 | 16.74 | 16.74 | 1 | -0.19(-1.10%) |
Aug 23, 2016 | 16.93 | 16.93 | 16.93 | 16.93 | 140 | -0.05(-0.29%) |
Aug 18, 2016 | 16.97 | 16.97 | 16.97 | 16.97 | 3,787 | +0.04(+0.25%) |
Aug 16, 2016 | 17.03 | 16.93 | 16.93 | 16.93 | 18,234 | -0.04(-0.22%) |
Aug 15, 2016 | 16.99 | 16.99 | 16.95 | 16.97 | 4,034 | +0.07(+0.39%) |
Aug 12, 2016 | 16.89 | 16.90 | 16.89 | 16.90 | 4,488 | -0.06(-0.38%) |
Aug 11, 2016 | 16.97 | 16.97 | 16.95 | 16.97 | 4,292 | +0.10(+0.59%) |
Aug 10, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 2,805 | +0.06(+0.34%) |
Aug 09, 2016 | 16.78 | 16.81 | 16.77 | 16.81 | 6,697 | +0.20(+1.20%) |
Aug 08, 2016 | 16.63 | 16.63 | 16.61 | 16.61 | 1,823 | +0.10(+0.60%) |
Aug 05, 2016 | 16.50 | 16.53 | 16.50 | 16.51 | 37,372 | +0.22(+1.36%) |
Aug 03, 2016 | 16.23 | 16.29 | 16.23 | 16.29 | 46 | +0.01(+0.04%) |
Aug 02, 2016 | 16.27 | 16.28 | 16.27 | 16.28 | 6,746 | -0.09(-0.57%) |
Aug 01, 2016 | 16.45 | 16.48 | 16.38 | 16.38 | 20,210 | -0.13(-0.78%) |
Jul 29, 2016 | 16.48 | 16.50 | 16.48 | 16.50 | 3,969 | +0.21(+1.27%) |
Jul 28, 2016 | 16.30 | 16.30 | 16.30 | 16.30 | 140 | -0.02(-0.13%) |
Jul 27, 2016 | 16.35 | 16.35 | 16.28 | 16.32 | 420 | +0.10(+0.62%) |
Jul 26, 2016 | 16.22 | 16.22 | 16.22 | 16.22 | 1,542 | +0.10(+0.62%) |
Jul 25, 2016 | 16.18 | 16.22 | 16.12 | 16.12 | 14,649 | +0.00(+0.00%) |
Jul 22, 2016 | 16.13 | 16.13 | 16.11 | 16.12 | 1,256 | +0.03(+0.18%) |
Jul 21, 2016 | 16.13 | 16.13 | 16.09 | 16.09 | 1,547 | -0.04(-0.22%) |
Jul 20, 2016 | 16.04 | 16.13 | 16.04 | 16.13 | 841 | +0.13(+0.80%) |
Jul 19, 2016 | 16.04 | 16.04 | 16.00 | 16.00 | 2,742 | -0.19(-1.19%) |
Jul 18, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 151 | +0.00(+0.00%) |
Jul 15, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 182 | -0.06(-0.35%) |
Jul 14, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 140 | +0.14(+0.88%) |
Jul 13, 2016 | 16.11 | 16.11 | 16.11 | 16.11 | 723 | +0.09(+0.53%) |
Jul 12, 2016 | 16.01 | 16.08 | 16.00 | 16.02 | 60,653 | +0.26(+1.63%) |
Jul 11, 2016 | 15.74 | 15.81 | 15.74 | 15.76 | 36,261 | +0.23(+1.47%) |
Jul 08, 2016 | 15.51 | 15.53 | 15.32 | 15.53 | 25,738 | +0.21(+1.40%) |
Jul 07, 2016 | 15.32 | 15.32 | 15.32 | 15.32 | 12,680 | +0.01(+0.09%) |
Jul 06, 2016 | 15.31 | 15.31 | 15.31 | 15.31 | 841 | -0.11(-0.69%) |
Jul 05, 2016 | 15.53 | 15.53 | 15.41 | 15.41 | 34,799 | -0.33(-2.08%) |