Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.83 | 17.21 | 16.82 | 17.07 | 38,573 | +0.32(+1.93%) |
Sep 29, 2016 | 17.00 | 17.02 | 15.94 | 16.74 | 14,858 | -0.29(-1.68%) |
Sep 28, 2016 | 17.05 | 17.14 | 16.93 | 17.03 | 20,854 | -0.09(-0.54%) |
Sep 27, 2016 | 16.79 | 17.16 | 16.79 | 17.12 | 19,219 | +0.14(+0.81%) |
Sep 26, 2016 | 16.97 | 17.20 | 16.70 | 16.98 | 22,003 | -0.46(-2.64%) |
Sep 23, 2016 | 17.46 | 17.56 | 17.40 | 17.44 | 16,268 | -0.15(-0.84%) |
Sep 22, 2016 | 17.53 | 17.62 | 17.36 | 17.59 | 34,274 | +0.05(+0.26%) |
Sep 21, 2016 | 17.59 | 17.76 | 17.40 | 17.54 | 20,985 | +0.05(+0.26%) |
Sep 20, 2016 | 17.55 | 17.68 | 17.44 | 17.50 | 11,633 | -0.10(-0.58%) |
Sep 19, 2016 | 17.41 | 17.72 | 17.41 | 17.60 | 15,717 | +0.20(+1.17%) |
Sep 16, 2016 | 17.63 | 17.89 | 17.39 | 17.40 | 81,566 | -0.19(-1.10%) |
Sep 15, 2016 | 17.43 | 17.61 | 17.43 | 17.59 | 30,052 | +0.06(+0.37%) |
Sep 14, 2016 | 17.53 | 17.60 | 17.53 | 17.53 | 31,123 | +0.02(+0.11%) |
Sep 13, 2016 | 17.52 | 17.61 | 17.46 | 17.51 | 31,959 | -0.10(-0.58%) |
Sep 12, 2016 | 17.57 | 17.61 | 17.19 | 17.61 | 29,560 | +0.05(+0.26%) |
Sep 09, 2016 | 17.68 | 17.75 | 17.54 | 17.56 | 30,383 | -0.12(-0.68%) |
Sep 08, 2016 | 17.76 | 17.83 | 17.60 | 17.68 | 23,829 | -0.15(-0.83%) |
Sep 07, 2016 | 17.57 | 17.90 | 17.45 | 17.83 | 18,909 | +0.05(+0.26%) |
Sep 06, 2016 | 17.90 | 17.90 | 17.63 | 17.78 | 13,550 | -0.12(-0.67%) |
Sep 02, 2016 | 17.68 | 17.90 | 17.90 | 17.90 | 11,274 | +0.21(+1.20%) |
Sep 01, 2016 | 17.72 | 17.72 | 17.46 | 17.69 | 14,240 | +0.06(+0.31%) |
Aug 31, 2016 | 17.88 | 17.90 | 17.55 | 17.64 | 60,701 | -0.13(-0.73%) |
Aug 30, 2016 | 17.79 | 17.81 | 17.72 | 17.77 | 13,718 | +0.00(+0.00%) |
Aug 29, 2016 | 17.74 | 17.90 | 17.74 | 17.77 | 11,609 | -0.06(-0.31%) |
Aug 26, 2016 | 17.75 | 17.86 | 17.72 | 17.82 | 51,794 | +0.10(+0.57%) |
Aug 25, 2016 | 17.70 | 17.80 | 17.63 | 17.72 | 11,245 | -0.06(-0.31%) |
Aug 24, 2016 | 17.68 | 17.87 | 17.59 | 17.78 | 21,704 | +0.10(+0.57%) |
Aug 23, 2016 | 17.68 | 17.71 | 17.53 | 17.67 | 29,536 | +0.13(+0.74%) |
Aug 22, 2016 | 17.44 | 17.63 | 17.44 | 17.54 | 7,836 | -0.06(-0.31%) |
Aug 19, 2016 | 17.57 | 17.71 | 17.30 | 17.60 | 37,168 | +0.04(+0.21%) |
Aug 18, 2016 | 17.55 | 17.62 | 17.41 | 17.56 | 22,186 | -0.02(-0.10%) |
Aug 17, 2016 | 17.54 | 17.69 | 17.22 | 17.58 | 22,809 | +0.06(+0.32%) |
Aug 16, 2016 | 17.43 | 17.62 | 17.31 | 17.53 | 16,869 | +0.07(+0.42%) |
Aug 15, 2016 | 17.32 | 17.61 | 17.31 | 17.45 | 17,673 | +0.12(+0.69%) |
Aug 12, 2016 | 17.32 | 17.54 | 17.30 | 17.33 | 25,952 | -0.17(-0.95%) |
Aug 11, 2016 | 17.59 | 17.64 | 17.47 | 17.50 | 19,261 | -0.06(-0.32%) |
Aug 10, 2016 | 17.55 | 17.64 | 17.43 | 17.55 | 20,535 | +0.01(+0.05%) |
Aug 09, 2016 | 17.52 | 17.66 | 17.51 | 17.54 | 18,304 | -0.06(-0.37%) |
Aug 08, 2016 | 17.34 | 17.69 | 17.34 | 17.61 | 36,417 | +0.25(+1.43%) |
Aug 05, 2016 | 17.19 | 17.41 | 17.19 | 17.36 | 17,465 | +0.30(+1.79%) |
Aug 04, 2016 | 17.09 | 17.21 | 16.93 | 17.06 | 10,875 | +0.02(+0.11%) |
Aug 03, 2016 | 16.86 | 17.14 | 16.86 | 17.04 | 25,362 | +0.11(+0.65%) |
Aug 02, 2016 | 16.97 | 17.04 | 16.93 | 16.93 | 19,558 | +0.00(+0.00%) |
Aug 01, 2016 | 16.83 | 17.03 | 16.83 | 16.93 | 45,090 | -0.03(-0.16%) |
Jul 29, 2016 | 17.11 | 17.23 | 16.95 | 16.95 | 19,773 | -0.13(-0.76%) |
Jul 28, 2016 | 16.84 | 17.19 | 16.82 | 17.08 | 32,349 | +0.07(+0.43%) |
Jul 27, 2016 | 17.20 | 17.20 | 16.76 | 17.01 | 61,819 | -0.08(-0.49%) |
Jul 26, 2016 | 17.19 | 17.26 | 17.02 | 17.09 | 22,834 | -0.08(-0.48%) |
Jul 25, 2016 | 17.43 | 17.43 | 17.11 | 17.18 | 23,556 | -0.23(-1.32%) |
Jul 22, 2016 | 17.44 | 17.44 | 17.27 | 17.41 | 19,531 | +0.16(+0.91%) |
Jul 21, 2016 | 17.26 | 17.38 | 17.13 | 17.25 | 23,752 | -0.06(-0.37%) |
Jul 20, 2016 | 17.49 | 17.49 | 17.17 | 17.31 | 41,827 | -0.18(-1.00%) |
Jul 19, 2016 | 17.51 | 17.57 | 17.41 | 17.49 | 11,917 | +0.00(+0.00%) |
Jul 18, 2016 | 17.62 | 17.75 | 17.44 | 17.49 | 24,119 | -0.14(-0.79%) |
Jul 15, 2016 | 17.60 | 17.78 | 17.52 | 17.63 | 23,627 | +0.12(+0.69%) |
Jul 14, 2016 | 17.54 | 17.66 | 17.38 | 17.51 | 62,670 | +0.03(+0.16%) |
Jul 13, 2016 | 17.56 | 17.68 | 17.37 | 17.48 | 39,389 | -0.03(-0.16%) |
Jul 12, 2016 | 17.15 | 17.65 | 17.03 | 17.51 | 54,276 | +0.43(+2.54%) |
Jul 11, 2016 | 16.84 | 17.12 | 16.84 | 17.07 | 39,511 | +0.25(+1.48%) |
Jul 08, 2016 | 16.90 | 16.93 | 16.83 | 16.83 | 35,243 | +0.00(+0.00%) |
Jul 07, 2016 | 16.99 | 16.99 | 16.79 | 16.83 | 12,691 | -0.07(-0.44%) |
Jul 05, 2016 | 17.05 | 17.38 | 16.90 | 16.90 | 40,819 | -0.28(-1.61%) |