Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.40 | 17.43 | 17.37 | 17.39 | 36,181 | +0.04(+0.26%) |
Oct 28, 2016 | 17.42 | 17.46 | 17.33 | 17.35 | 9,570 | -0.09(-0.54%) |
Oct 27, 2016 | 17.46 | 17.49 | 17.44 | 17.44 | 5,293 | +0.02(+0.11%) |
Oct 26, 2016 | 17.39 | 17.45 | 17.39 | 17.42 | 6,178 | -0.07(-0.43%) |
Oct 25, 2016 | 17.54 | 17.57 | 17.50 | 17.50 | 7,664 | -0.02(-0.09%) |
Oct 24, 2016 | 17.56 | 17.57 | 17.50 | 17.51 | 8,600 | +0.02(+0.09%) |
Oct 21, 2016 | 17.44 | 17.50 | 17.44 | 17.50 | 4,601 | -0.02(-0.11%) |
Oct 20, 2016 | 17.47 | 17.52 | 17.47 | 17.52 | 2,412 | +0.04(+0.25%) |
Oct 19, 2016 | 17.42 | 17.48 | 17.41 | 17.47 | 11,125 | +0.09(+0.50%) |
Oct 18, 2016 | 17.40 | 17.44 | 17.37 | 17.39 | 17,135 | +0.16(+0.96%) |
Oct 17, 2016 | 17.27 | 17.30 | 17.22 | 17.22 | 3,434 | -0.13(-0.73%) |
Oct 14, 2016 | 17.37 | 17.38 | 17.30 | 17.35 | 15,459 | +0.12(+0.69%) |
Oct 13, 2016 | 17.09 | 17.24 | 17.09 | 17.23 | 8,613 | -0.11(-0.61%) |
Oct 12, 2016 | 17.31 | 17.33 | 17.30 | 17.33 | 6,550 | +0.02(+0.10%) |
Oct 11, 2016 | 17.41 | 17.41 | 17.30 | 17.32 | 10,258 | -0.16(-0.94%) |
Oct 10, 2016 | 17.48 | 17.52 | 17.48 | 17.48 | 10,266 | +0.12(+0.69%) |
Oct 07, 2016 | 17.39 | 17.39 | 17.36 | 17.36 | 2,670 | -0.12(-0.68%) |
Oct 06, 2016 | 17.44 | 17.48 | 17.43 | 17.48 | 4,335 | -0.00(-0.00%) |
Oct 05, 2016 | 17.44 | 17.50 | 17.44 | 17.48 | 232,565 | +0.15(+0.86%) |
Oct 04, 2016 | 17.47 | 17.47 | 17.31 | 17.33 | 9,120 | +0.02(+0.13%) |
Oct 03, 2016 | 17.13 | 17.33 | 17.13 | 17.31 | 5,261 | +0.03(+0.17%) |
Sep 30, 2016 | 17.19 | 17.28 | 17.19 | 17.28 | 770 | +0.04(+0.25%) |
Sep 29, 2016 | 17.37 | 17.37 | 17.16 | 17.24 | 5,159 | -0.12(-0.72%) |
Sep 28, 2016 | 17.29 | 17.36 | 17.25 | 17.36 | 3,090 | +0.14(+0.83%) |
Sep 27, 2016 | 17.09 | 17.22 | 17.09 | 17.22 | 18,022 | +0.10(+0.61%) |
Sep 26, 2016 | 17.13 | 17.15 | 17.12 | 17.12 | 3,774 | -0.19(-1.12%) |
Sep 23, 2016 | 17.37 | 17.37 | 17.31 | 17.31 | 12,762 | -0.18(-1.03%) |
Sep 22, 2016 | 17.50 | 17.50 | 17.45 | 17.49 | 9,429 | +0.19(+1.08%) |
Sep 21, 2016 | 17.23 | 17.33 | 17.18 | 17.30 | 2,121 | +0.19(+1.14%) |
Sep 20, 2016 | 17.14 | 17.14 | 17.06 | 17.11 | 22,562 | +0.07(+0.39%) |
Sep 19, 2016 | 17.08 | 17.09 | 17.01 | 17.04 | 12,346 | +0.10(+0.58%) |
Sep 16, 2016 | 16.97 | 16.97 | 16.91 | 16.94 | 6,150 | -0.09(-0.53%) |
Sep 15, 2016 | 16.93 | 17.03 | 16.93 | 17.03 | 9,742 | +0.16(+0.98%) |
Sep 14, 2016 | 16.93 | 16.97 | 16.87 | 16.87 | 8,180 | -0.04(-0.26%) |
Sep 13, 2016 | 16.98 | 16.99 | 16.86 | 16.91 | 10,331 | -0.27(-1.57%) |
Sep 12, 2016 | 17.00 | 17.18 | 17.00 | 17.18 | 66,163 | +0.02(+0.09%) |
Sep 09, 2016 | 17.33 | 17.33 | 17.16 | 17.17 | 36,381 | -0.24(-1.40%) |
Sep 08, 2016 | 17.40 | 17.43 | 17.40 | 17.41 | 2,948 | -0.03(-0.19%) |
Sep 07, 2016 | 17.43 | 17.45 | 17.42 | 17.44 | 9,233 | +0.01(+0.04%) |
Sep 06, 2016 | 17.42 | 17.45 | 17.40 | 17.44 | 26,935 | +0.01(+0.09%) |
Sep 02, 2016 | 17.36 | 17.42 | 17.42 | 17.42 | 16,717 | +0.22(+1.30%) |
Sep 01, 2016 | 17.14 | 17.20 | 17.14 | 17.20 | 8,128 | +0.05(+0.31%) |
Aug 31, 2016 | 17.15 | 17.16 | 17.12 | 17.15 | 2,159 | -0.09(-0.52%) |
Aug 30, 2016 | 17.26 | 17.26 | 17.22 | 17.24 | 1,806 | +0.07(+0.44%) |
Aug 29, 2016 | 17.14 | 17.16 | 17.14 | 17.16 | 270 | +0.06(+0.35%) |
Aug 26, 2016 | 17.09 | 17.10 | 17.03 | 17.10 | 2,571 | +0.02(+0.09%) |
Aug 25, 2016 | 17.10 | 17.10 | 17.08 | 17.09 | 3,435 | -0.03(-0.17%) |
Aug 24, 2016 | 17.21 | 17.21 | 17.12 | 17.12 | 1,348 | -0.02(-0.13%) |
Aug 23, 2016 | 17.23 | 17.23 | 17.14 | 17.14 | 4,445 | +0.05(+0.28%) |
Aug 22, 2016 | 17.08 | 17.09 | 17.08 | 17.09 | 2,530 | -0.03(-0.15%) |
Aug 19, 2016 | 17.09 | 17.13 | 17.08 | 17.12 | 9,138 | -0.03(-0.17%) |
Aug 18, 2016 | 17.13 | 17.17 | 17.12 | 17.15 | 12,492 | +0.03(+0.16%) |
Aug 17, 2016 | 17.12 | 17.18 | 17.06 | 17.12 | 236,918 | -0.07(-0.38%) |
Aug 16, 2016 | 17.19 | 17.22 | 17.18 | 17.18 | 46,722 | -0.15(-0.86%) |
Aug 15, 2016 | 17.34 | 17.36 | 17.33 | 17.33 | 4,829 | +0.09(+0.52%) |
Aug 12, 2016 | 17.27 | 17.28 | 17.22 | 17.24 | 16,955 | -0.07(-0.39%) |
Aug 11, 2016 | 17.19 | 17.32 | 17.15 | 17.31 | 12,210 | +0.19(+1.09%) |
Aug 10, 2016 | 17.21 | 17.22 | 17.12 | 17.12 | 3,759 | -0.02(-0.13%) |
Aug 09, 2016 | 17.15 | 17.19 | 17.15 | 17.15 | 4,552 | +0.08(+0.48%) |
Aug 08, 2016 | 17.05 | 17.09 | 17.04 | 17.06 | 5,674 | +0.04(+0.22%) |
Aug 05, 2016 | 16.91 | 17.03 | 16.91 | 17.03 | 1,340 | +0.17(+1.02%) |
Aug 04, 2016 | 16.82 | 16.86 | 16.79 | 16.85 | 16,656 | +0.15(+0.89%) |
Aug 03, 2016 | 16.68 | 16.70 | 16.68 | 16.70 | 1,631 | +0.02(+0.13%) |
Aug 02, 2016 | 16.70 | 16.70 | 16.65 | 16.68 | 1,804 | -0.19(-1.14%) |