Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.08 | 17.16 | 17.04 | 17.05 | 8,591 | +0.07(+0.43%) |
Oct 28, 2016 | 17.15 | 17.16 | 16.96 | 16.98 | 14,503 | -0.30(-1.72%) |
Oct 27, 2016 | 17.42 | 17.42 | 17.27 | 17.27 | 5,059 | -0.13(-0.76%) |
Oct 26, 2016 | 17.49 | 17.50 | 17.36 | 17.41 | 7,059 | -0.03(-0.17%) |
Oct 25, 2016 | 17.45 | 17.55 | 17.43 | 17.44 | 15,202 | -0.07(-0.39%) |
Oct 24, 2016 | 17.39 | 17.51 | 17.37 | 17.51 | 2,408 | +0.18(+1.03%) |
Oct 21, 2016 | 17.31 | 17.33 | 17.20 | 17.33 | 26,556 | -0.06(-0.34%) |
Oct 20, 2016 | 17.28 | 17.42 | 17.28 | 17.39 | 48,278 | +0.26(+1.55%) |
Oct 19, 2016 | 17.14 | 17.19 | 17.09 | 17.12 | 2,107 | -0.02(-0.10%) |
Oct 18, 2016 | 17.00 | 17.19 | 17.00 | 17.14 | 59,907 | +0.28(+1.64%) |
Oct 17, 2016 | 16.85 | 17.03 | 16.84 | 16.86 | 5,687 | -0.23(-1.33%) |
Oct 14, 2016 | 17.54 | 17.54 | 16.87 | 17.09 | 104,773 | -0.04(-0.23%) |
Oct 13, 2016 | 16.96 | 17.14 | 16.89 | 17.13 | 38,760 | +0.27(+1.58%) |
Oct 12, 2016 | 16.85 | 16.94 | 16.85 | 16.86 | 6,007 | -0.05(-0.29%) |
Oct 11, 2016 | 16.78 | 16.97 | 16.78 | 16.91 | 63,219 | +0.05(+0.29%) |
Oct 10, 2016 | 16.82 | 16.87 | 16.75 | 16.86 | 42,049 | +0.06(+0.35%) |
Oct 07, 2016 | 16.75 | 16.80 | 16.75 | 16.80 | 7,401 | +0.09(+0.54%) |
Oct 06, 2016 | 16.83 | 16.83 | 16.71 | 16.71 | 1,903 | -0.09(-0.54%) |
Oct 05, 2016 | 16.82 | 16.82 | 16.69 | 16.80 | 29,168 | +0.31(+1.86%) |
Oct 04, 2016 | 16.72 | 16.93 | 16.50 | 16.50 | 31,750 | -0.33(-1.94%) |
Oct 03, 2016 | 16.63 | 16.82 | 16.63 | 16.82 | 11,968 | +0.18(+1.07%) |
Sep 30, 2016 | 16.63 | 16.68 | 16.54 | 16.65 | 32,057 | -0.02(-0.12%) |
Sep 29, 2016 | 16.96 | 16.96 | 16.67 | 16.67 | 9,921 | -0.12(-0.71%) |
Sep 28, 2016 | 16.65 | 16.82 | 16.65 | 16.78 | 2,236 | +0.11(+0.65%) |
Sep 27, 2016 | 16.75 | 16.79 | 16.68 | 16.68 | 990 | +0.00(+0.00%) |
Sep 26, 2016 | 16.68 | 16.87 | 16.68 | 16.68 | 6,118 | -0.01(-0.07%) |
Sep 23, 2016 | 16.73 | 16.80 | 16.69 | 16.69 | 3,574 | -0.13(-0.75%) |
Sep 22, 2016 | 16.84 | 17.08 | 16.79 | 16.81 | 12,091 | +0.06(+0.35%) |
Sep 21, 2016 | 16.70 | 16.84 | 16.61 | 16.75 | 25,544 | +0.25(+1.50%) |
Sep 20, 2016 | 16.62 | 16.63 | 16.50 | 16.51 | 13,843 | -0.06(-0.36%) |
Sep 19, 2016 | 16.56 | 16.60 | 16.45 | 16.57 | 5,253 | +0.12(+0.72%) |
Sep 16, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 167 | +0.17(+1.03%) |
Sep 15, 2016 | 16.30 | 16.37 | 16.28 | 16.28 | 575 | +0.13(+0.80%) |
Sep 14, 2016 | 16.14 | 16.34 | 16.12 | 16.15 | 28,009 | +0.10(+0.62%) |
Sep 13, 2016 | 16.36 | 16.39 | 16.05 | 16.05 | 49,816 | -0.48(-2.93%) |
Sep 12, 2016 | 16.30 | 16.60 | 16.30 | 16.54 | 2,319 | +0.16(+0.96%) |
Sep 09, 2016 | 16.68 | 16.68 | 16.37 | 16.38 | 6,755 | -0.32(-1.89%) |
Sep 08, 2016 | 16.89 | 16.94 | 16.70 | 16.70 | 6,649 | -0.18(-1.06%) |
Sep 07, 2016 | 16.85 | 16.89 | 16.85 | 16.87 | 3,829 | +0.09(+0.56%) |
Sep 06, 2016 | 16.63 | 16.78 | 16.57 | 16.78 | 13,803 | +0.32(+1.95%) |
Sep 02, 2016 | 16.65 | 16.46 | 16.46 | 16.46 | 1,315 | -0.13(-0.77%) |
Sep 01, 2016 | 16.48 | 16.59 | 16.48 | 16.59 | 30,259 | -0.04(-0.24%) |
Aug 31, 2016 | 16.57 | 16.73 | 16.34 | 16.63 | 16,547 | +0.19(+1.14%) |
Aug 30, 2016 | 16.47 | 16.50 | 16.44 | 16.44 | 6,134 | -0.16(-0.95%) |
Aug 29, 2016 | 16.38 | 16.60 | 16.38 | 16.60 | 4,891 | +0.20(+1.20%) |
Aug 26, 2016 | 16.63 | 16.71 | 16.28 | 16.40 | 12,266 | -0.23(-1.37%) |
Aug 25, 2016 | 16.50 | 16.64 | 16.44 | 16.63 | 9,754 | -0.03(-0.16%) |
Aug 24, 2016 | 16.61 | 16.74 | 16.50 | 16.65 | 21,362 | +0.11(+0.64%) |
Aug 23, 2016 | 16.65 | 16.65 | 16.53 | 16.55 | 12,482 | -0.03(-0.18%) |
Aug 22, 2016 | 16.54 | 16.61 | 16.50 | 16.58 | 3,861 | +0.00(+0.00%) |
Aug 19, 2016 | 16.49 | 16.58 | 16.46 | 16.58 | 7,936 | +0.07(+0.42%) |
Aug 18, 2016 | 16.58 | 16.60 | 16.44 | 16.51 | 30,941 | -0.03(-0.18%) |
Aug 17, 2016 | 16.50 | 16.65 | 16.45 | 16.54 | 13,790 | -0.11(-0.66%) |
Aug 16, 2016 | 16.79 | 16.84 | 16.65 | 16.65 | 29,563 | -0.06(-0.35%) |
Aug 15, 2016 | 16.84 | 16.85 | 16.71 | 16.71 | 7,082 | +0.05(+0.30%) |
Aug 12, 2016 | 16.84 | 16.86 | 16.59 | 16.66 | 34,410 | -0.24(-1.40%) |
Aug 11, 2016 | 16.94 | 16.99 | 16.89 | 16.89 | 10,275 | -0.12(-0.70%) |
Aug 10, 2016 | 17.04 | 17.04 | 16.87 | 17.01 | 12,235 | +0.07(+0.39%) |
Aug 09, 2016 | 16.75 | 16.98 | 16.75 | 16.94 | 10,636 | +0.17(+1.01%) |
Aug 08, 2016 | 16.73 | 16.78 | 16.51 | 16.77 | 68,661 | +0.03(+0.18%) |
Aug 05, 2016 | 16.64 | 16.74 | 16.62 | 16.74 | 16,978 | +0.20(+1.19%) |
Aug 04, 2016 | 16.32 | 16.55 | 16.32 | 16.55 | 9,466 | +0.28(+1.73%) |
Aug 03, 2016 | 16.09 | 16.33 | 16.09 | 16.27 | 19,118 | +0.03(+0.22%) |
Aug 02, 2016 | 16.30 | 16.30 | 16.21 | 16.23 | 8,380 | +0.04(+0.23%) |