Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.76 | 17.80 | 17.74 | 17.74 | 3,629 | -0.11(-0.59%) |
Oct 28, 2016 | 17.86 | 17.86 | 17.85 | 17.85 | 1,045 | -0.00(-0.03%) |
Oct 27, 2016 | 17.94 | 17.94 | 17.85 | 17.85 | 927 | -0.02(-0.12%) |
Oct 26, 2016 | 17.89 | 17.94 | 17.88 | 17.88 | 1,053 | -0.07(-0.38%) |
Oct 25, 2016 | 17.97 | 17.97 | 17.94 | 17.94 | 1,569 | +0.02(+0.08%) |
Oct 24, 2016 | 17.97 | 17.97 | 17.93 | 17.93 | 1,004 | +0.01(+0.05%) |
Oct 21, 2016 | 17.90 | 17.92 | 17.90 | 17.92 | 1,881 | -0.05(-0.27%) |
Oct 19, 2016 | 17.93 | 17.97 | 17.97 | 17.97 | 1 | +0.18(+1.04%) |
Oct 18, 2016 | 17.80 | 17.80 | 17.78 | 17.78 | 1,813 | +0.07(+0.41%) |
Oct 17, 2016 | 17.74 | 17.74 | 17.71 | 17.71 | 3,213 | -0.09(-0.48%) |
Oct 14, 2016 | 17.82 | 17.82 | 17.77 | 17.80 | 1,350 | -0.01(-0.07%) |
Oct 13, 2016 | 17.66 | 17.81 | 17.65 | 17.81 | 1,630 | +0.01(+0.04%) |
Oct 12, 2016 | 17.67 | 17.80 | 17.67 | 17.80 | 4,741 | +0.04(+0.22%) |
Oct 06, 2016 | 17.76 | 17.76 | 17.76 | 17.76 | 31 | +0.01(+0.07%) |
Oct 05, 2016 | 17.74 | 17.76 | 17.74 | 17.75 | 2,763 | +0.05(+0.26%) |
Oct 03, 2016 | 17.62 | 17.70 | 17.70 | 17.70 | 3,777 | +0.02(+0.11%) |
Sep 30, 2016 | 17.68 | 17.68 | 17.68 | 17.68 | 568 | +0.10(+0.59%) |
Sep 29, 2016 | 17.58 | 17.58 | 17.58 | 17.58 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 17.58 | 17.60 | 17.58 | 17.58 | 4,114 | +0.03(+0.17%) |
Sep 27, 2016 | 17.47 | 17.55 | 17.47 | 17.55 | 2,623 | +0.08(+0.44%) |
Sep 26, 2016 | 17.50 | 17.50 | 17.47 | 17.47 | 1,449 | -0.08(-0.48%) |
Sep 23, 2016 | 17.56 | 17.56 | 17.56 | 17.56 | 151 | -0.07(-0.37%) |
Sep 22, 2016 | 17.67 | 17.67 | 17.60 | 17.62 | 17,316 | +0.11(+0.64%) |
Sep 21, 2016 | 17.44 | 17.51 | 17.44 | 17.51 | 9,152 | +0.07(+0.42%) |
Sep 15, 2016 | 17.34 | 17.44 | 17.44 | 17.44 | 147 | +0.27(+1.57%) |
Sep 13, 2016 | 17.24 | 17.17 | 17.17 | 17.17 | 1,823 | -0.30(-1.73%) |
Sep 12, 2016 | 17.36 | 17.47 | 17.34 | 17.47 | 542 | +0.14(+0.84%) |
Sep 09, 2016 | 17.47 | 17.47 | 17.27 | 17.32 | 878 | -0.26(-1.49%) |
Sep 08, 2016 | 17.60 | 17.60 | 17.59 | 17.59 | 1,074 | -0.02(-0.12%) |
Sep 07, 2016 | 17.61 | 17.61 | 17.61 | 17.61 | 174 | -0.02(-0.11%) |
Sep 06, 2016 | 17.61 | 17.63 | 17.56 | 17.63 | 4,133 | +0.05(+0.28%) |
Sep 02, 2016 | 17.59 | 17.58 | 17.58 | 17.58 | 1,823 | +0.15(+0.88%) |
Sep 01, 2016 | 17.45 | 17.45 | 17.42 | 17.42 | 1,930 | -0.09(-0.51%) |
Aug 31, 2016 | 17.57 | 17.57 | 17.51 | 17.51 | 3,779 | -0.07(-0.39%) |
Aug 30, 2016 | 17.55 | 17.60 | 17.55 | 17.58 | 2,393 | +0.03(+0.19%) |
Aug 29, 2016 | 17.51 | 17.55 | 17.51 | 17.55 | 11,461 | +0.04(+0.20%) |
Aug 26, 2016 | 17.59 | 17.59 | 17.51 | 17.51 | 10,895 | -0.03(-0.19%) |
Aug 25, 2016 | 17.55 | 17.55 | 17.55 | 17.55 | 986 | +0.01(+0.03%) |
Aug 23, 2016 | 17.54 | 17.54 | 17.54 | 17.54 | 1,682 | +0.08(+0.46%) |
Aug 22, 2016 | 17.46 | 17.46 | 17.46 | 17.46 | 1,246 | -0.05(-0.31%) |
Aug 19, 2016 | 17.49 | 17.51 | 17.49 | 17.51 | 3,216 | +0.08(+0.45%) |
Aug 16, 2016 | 17.38 | 17.44 | 17.44 | 17.44 | 4,894 | -0.02(-0.09%) |
Aug 15, 2016 | 17.36 | 17.47 | 17.36 | 17.45 | 3,560 | +0.05(+0.32%) |
Aug 12, 2016 | 17.39 | 17.40 | 17.39 | 17.40 | 458 | -0.01(-0.04%) |
Aug 11, 2016 | 17.37 | 17.40 | 17.37 | 17.40 | 47,378 | +0.11(+0.64%) |
Aug 10, 2016 | 17.30 | 17.30 | 17.29 | 17.29 | 9,225 | +0.00(+0.02%) |
Aug 09, 2016 | 17.32 | 17.32 | 17.29 | 17.29 | 1,547 | +0.01(+0.06%) |
Aug 08, 2016 | 17.19 | 17.28 | 17.19 | 17.28 | 726 | +0.08(+0.46%) |
Aug 05, 2016 | 17.24 | 17.24 | 17.20 | 17.20 | 660 | +0.04(+0.23%) |
Aug 04, 2016 | 17.16 | 17.16 | 17.15 | 17.16 | 2,250 | +0.09(+0.54%) |
Aug 03, 2016 | 16.99 | 17.07 | 16.99 | 17.07 | 2,198 | +0.20(+1.20%) |
Aug 02, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 481 | -0.10(-0.60%) |