Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.90 | 15.90 | 15.90 | 15.90 | 251 | +0.04(+0.27%) |
Oct 28, 2016 | 15.90 | 15.90 | 15.86 | 15.86 | 2,519 | -0.02(-0.14%) |
Oct 27, 2016 | 15.92 | 15.94 | 15.88 | 15.88 | 20,086 | -0.01(-0.04%) |
Oct 26, 2016 | 15.91 | 15.93 | 15.89 | 15.89 | 4,668 | -0.12(-0.76%) |
Oct 25, 2016 | 15.97 | 16.01 | 15.97 | 16.01 | 4,066 | +0.02(+0.10%) |
Oct 24, 2016 | 16.05 | 16.05 | 15.99 | 15.99 | 6,032 | +0.03(+0.17%) |
Oct 21, 2016 | 15.96 | 15.97 | 15.96 | 15.97 | 279 | -0.08(-0.53%) |
Oct 20, 2016 | 16.06 | 16.06 | 16.05 | 16.05 | 904 | -0.04(-0.24%) |
Oct 19, 2016 | 16.08 | 16.11 | 16.08 | 16.09 | 10,221 | +0.08(+0.50%) |
Oct 18, 2016 | 15.99 | 16.02 | 15.99 | 16.01 | 22,818 | +0.17(+1.10%) |
Oct 17, 2016 | 15.86 | 15.87 | 15.82 | 15.83 | 4,820 | -0.05(-0.33%) |
Oct 14, 2016 | 15.95 | 15.96 | 15.87 | 15.89 | 11,323 | +0.01(+0.04%) |
Oct 13, 2016 | 15.73 | 15.89 | 15.73 | 15.88 | 3,055 | +0.01(+0.05%) |
Oct 12, 2016 | 15.89 | 15.89 | 15.87 | 15.87 | 585 | -0.01(-0.09%) |
Oct 11, 2016 | 16.04 | 16.04 | 15.89 | 15.89 | 8,951 | -0.27(-1.68%) |
Oct 10, 2016 | 16.19 | 16.19 | 16.16 | 16.16 | 4,599 | +0.06(+0.40%) |
Oct 07, 2016 | 16.02 | 16.12 | 16.01 | 16.10 | 52,181 | -0.10(-0.62%) |
Oct 06, 2016 | 16.15 | 16.21 | 16.15 | 16.20 | 27,700 | -0.07(-0.44%) |
Oct 05, 2016 | 16.20 | 16.27 | 16.20 | 16.27 | 1,816 | +0.06(+0.40%) |
Oct 04, 2016 | 16.23 | 16.31 | 16.15 | 16.20 | 25,892 | -0.01(-0.05%) |
Oct 03, 2016 | 16.17 | 16.25 | 16.17 | 16.21 | 3,663 | -0.04(-0.22%) |
Sep 30, 2016 | 16.21 | 16.25 | 16.19 | 16.25 | 4,887 | +0.06(+0.35%) |
Sep 29, 2016 | 16.30 | 16.32 | 16.19 | 16.19 | 12,582 | -0.11(-0.68%) |
Sep 28, 2016 | 16.24 | 16.30 | 16.17 | 16.30 | 18,933 | +0.13(+0.77%) |
Sep 27, 2016 | 16.12 | 16.20 | 16.12 | 16.17 | 26,304 | +0.03(+0.18%) |
Sep 26, 2016 | 16.15 | 16.16 | 16.12 | 16.15 | 3,892 | -0.14(-0.87%) |
Sep 23, 2016 | 16.30 | 16.32 | 16.27 | 16.29 | 57,529 | -0.13(-0.77%) |
Sep 22, 2016 | 16.42 | 16.50 | 16.40 | 16.41 | 27,356 | +0.14(+0.88%) |
Sep 21, 2016 | 16.15 | 16.27 | 16.09 | 16.27 | 5,808 | +0.28(+1.72%) |
Sep 20, 2016 | 16.07 | 16.07 | 15.97 | 15.99 | 50,299 | +0.06(+0.40%) |
Sep 19, 2016 | 15.99 | 16.00 | 15.93 | 15.93 | 18,619 | +0.08(+0.51%) |
Sep 16, 2016 | 15.85 | 15.85 | 15.82 | 15.85 | 9,317 | -0.18(-1.13%) |
Sep 15, 2016 | 15.88 | 16.03 | 15.88 | 16.03 | 5,768 | +0.21(+1.35%) |
Sep 14, 2016 | 15.87 | 15.91 | 15.81 | 15.82 | 12,236 | -0.07(-0.42%) |
Sep 13, 2016 | 16.01 | 16.05 | 15.85 | 15.88 | 25,588 | -0.31(-1.93%) |
Sep 12, 2016 | 15.99 | 16.20 | 15.99 | 16.20 | 18,084 | +0.04(+0.26%) |
Sep 09, 2016 | 16.28 | 16.28 | 16.13 | 16.15 | 10,637 | -0.29(-1.77%) |
Sep 08, 2016 | 16.53 | 16.53 | 16.45 | 16.45 | 16,322 | -0.04(-0.21%) |
Sep 07, 2016 | 16.57 | 16.57 | 16.43 | 16.48 | 45,674 | +0.01(+0.09%) |
Sep 06, 2016 | 16.38 | 16.47 | 16.37 | 16.47 | 28,281 | +0.15(+0.91%) |
Sep 02, 2016 | 16.44 | 16.32 | 16.32 | 16.32 | 27,896 | +0.19(+1.19%) |
Sep 01, 2016 | 16.10 | 16.14 | 16.07 | 16.13 | 7,804 | +0.08(+0.49%) |
Aug 31, 2016 | 16.11 | 16.11 | 16.02 | 16.05 | 67,934 | -0.07(-0.44%) |
Aug 30, 2016 | 16.19 | 16.20 | 16.10 | 16.12 | 38,934 | -0.05(-0.31%) |
Aug 29, 2016 | 16.10 | 16.17 | 16.10 | 16.17 | 4,140 | +0.03(+0.18%) |
Aug 26, 2016 | 16.31 | 16.31 | 16.14 | 16.14 | 10,331 | -0.13(-0.83%) |
Aug 25, 2016 | 16.29 | 16.29 | 16.27 | 16.27 | 4,573 | -0.01(-0.09%) |
Aug 24, 2016 | 16.51 | 16.51 | 16.28 | 16.29 | 64,454 | -0.09(-0.52%) |
Aug 23, 2016 | 16.60 | 16.60 | 16.37 | 16.37 | 141,381 | +0.05(+0.31%) |
Aug 22, 2016 | 16.33 | 16.35 | 16.28 | 16.32 | 13,049 | -0.04(-0.26%) |
Aug 19, 2016 | 16.35 | 16.41 | 16.32 | 16.37 | 29,014 | -0.15(-0.90%) |
Aug 18, 2016 | 16.48 | 16.52 | 16.46 | 16.52 | 39,218 | +0.04(+0.26%) |
Aug 17, 2016 | 16.47 | 16.47 | 16.37 | 16.47 | 4,717 | -0.03(-0.17%) |
Aug 16, 2016 | 16.58 | 16.58 | 16.50 | 16.50 | 45,375 | -0.05(-0.30%) |
Aug 15, 2016 | 16.55 | 16.58 | 16.53 | 16.55 | 9,105 | +0.06(+0.34%) |
Aug 12, 2016 | 16.53 | 16.53 | 16.47 | 16.49 | 17,672 | -0.06(-0.34%) |
Aug 11, 2016 | 16.60 | 16.60 | 16.43 | 16.55 | 10,011 | +0.12(+0.73%) |
Aug 10, 2016 | 16.48 | 16.62 | 16.43 | 16.43 | 102,465 | +0.04(+0.26%) |
Aug 09, 2016 | 16.46 | 16.46 | 16.37 | 16.39 | 58,423 | +0.13(+0.79%) |
Aug 08, 2016 | 16.27 | 16.29 | 16.26 | 16.26 | 31,713 | -0.02(-0.13%) |
Aug 05, 2016 | 16.20 | 16.30 | 16.20 | 16.28 | 71,625 | +0.10(+0.61%) |
Aug 04, 2016 | 16.16 | 16.20 | 16.15 | 16.18 | 9,124 | +0.09(+0.54%) |
Aug 03, 2016 | 16.03 | 16.10 | 16.03 | 16.10 | 2,731 | -0.09(-0.54%) |
Aug 02, 2016 | 16.35 | 16.35 | 16.12 | 16.18 | 95,697 | -0.01(-0.04%) |