Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.58 | 17.70 | 17.58 | 17.66 | 20,893 | +0.13(+0.75%) |
Sep 29, 2016 | 17.68 | 17.73 | 17.46 | 17.52 | 26,657 | -0.07(-0.37%) |
Sep 28, 2016 | 17.47 | 17.60 | 17.39 | 17.59 | 47,835 | +0.17(+0.96%) |
Sep 27, 2016 | 17.29 | 17.42 | 17.28 | 17.42 | 33,425 | +0.09(+0.50%) |
Sep 26, 2016 | 17.36 | 17.38 | 17.31 | 17.33 | 24,249 | -0.13(-0.77%) |
Sep 23, 2016 | 17.45 | 17.54 | 17.45 | 17.47 | 38,925 | -0.14(-0.81%) |
Sep 22, 2016 | 17.67 | 17.69 | 17.57 | 17.61 | 46,104 | +0.19(+1.09%) |
Sep 21, 2016 | 17.23 | 17.47 | 17.19 | 17.42 | 35,420 | +0.23(+1.34%) |
Sep 20, 2016 | 17.20 | 17.24 | 17.15 | 17.19 | 22,184 | +0.10(+0.59%) |
Sep 19, 2016 | 17.15 | 17.23 | 17.09 | 17.09 | 51,074 | +0.07(+0.39%) |
Sep 16, 2016 | 17.04 | 17.08 | 16.98 | 17.03 | 19,951 | -0.19(-1.09%) |
Sep 15, 2016 | 17.06 | 17.24 | 17.04 | 17.21 | 33,580 | +0.17(+0.98%) |
Sep 14, 2016 | 17.06 | 17.13 | 17.02 | 17.05 | 24,853 | +0.04(+0.26%) |
Sep 13, 2016 | 17.16 | 17.21 | 16.97 | 17.00 | 28,859 | -0.49(-2.77%) |
Sep 12, 2016 | 17.24 | 17.49 | 17.23 | 17.49 | 39,263 | +0.11(+0.63%) |
Sep 09, 2016 | 17.63 | 17.63 | 17.36 | 17.38 | 119,084 | -0.41(-2.28%) |
Sep 08, 2016 | 17.82 | 17.89 | 17.75 | 17.79 | 83,555 | -0.04(-0.25%) |
Sep 07, 2016 | 17.90 | 17.90 | 17.79 | 17.83 | 35,085 | -0.00(-0.00%) |
Sep 06, 2016 | 17.77 | 17.84 | 17.75 | 17.83 | 21,491 | +0.17(+0.99%) |
Sep 02, 2016 | 17.64 | 17.66 | 17.66 | 17.66 | 24,302 | +0.23(+1.33%) |
Sep 01, 2016 | 17.42 | 17.44 | 17.34 | 17.42 | 40,658 | +0.12(+0.67%) |
Aug 31, 2016 | 17.37 | 17.38 | 17.26 | 17.31 | 28,703 | -0.08(-0.46%) |
Aug 30, 2016 | 17.48 | 17.49 | 17.36 | 17.39 | 40,140 | -0.09(-0.50%) |
Aug 29, 2016 | 17.39 | 17.50 | 17.39 | 17.48 | 46,234 | -0.02(-0.12%) |
Aug 26, 2016 | 17.69 | 17.83 | 17.43 | 17.50 | 59,854 | -0.10(-0.58%) |
Aug 25, 2016 | 17.55 | 17.62 | 17.55 | 17.60 | 46,260 | +0.01(+0.07%) |
Aug 24, 2016 | 17.77 | 17.77 | 17.58 | 17.59 | 31,496 | -0.06(-0.32%) |
Aug 23, 2016 | 17.67 | 17.73 | 17.63 | 17.64 | 42,902 | +0.04(+0.21%) |
Aug 22, 2016 | 17.58 | 17.62 | 17.51 | 17.61 | 15,741 | +0.01(+0.07%) |
Aug 19, 2016 | 17.55 | 17.60 | 17.48 | 17.59 | 22,220 | -0.13(-0.73%) |
Aug 18, 2016 | 17.61 | 17.73 | 17.61 | 17.72 | 28,744 | +0.11(+0.64%) |
Aug 17, 2016 | 17.61 | 17.64 | 17.48 | 17.61 | 94,284 | -0.02(-0.10%) |
Aug 16, 2016 | 17.60 | 17.67 | 17.60 | 17.63 | 49,571 | -0.02(-0.12%) |
Aug 15, 2016 | 17.64 | 17.68 | 17.62 | 17.65 | 34,411 | +0.03(+0.14%) |
Aug 12, 2016 | 17.68 | 17.73 | 17.59 | 17.62 | 426,867 | -0.03(-0.19%) |
Aug 11, 2016 | 17.57 | 17.70 | 17.57 | 17.66 | 76,636 | +0.07(+0.42%) |
Aug 10, 2016 | 17.61 | 17.64 | 17.56 | 17.58 | 75,251 | +0.07(+0.37%) |
Aug 09, 2016 | 17.46 | 17.58 | 17.46 | 17.52 | 76,063 | +0.13(+0.75%) |
Aug 08, 2016 | 17.37 | 17.40 | 17.34 | 17.39 | 17,652 | +0.05(+0.29%) |
Aug 05, 2016 | 17.29 | 17.35 | 17.28 | 17.34 | 23,592 | +0.04(+0.25%) |
Aug 04, 2016 | 17.26 | 17.30 | 17.22 | 17.29 | 19,548 | +0.12(+0.67%) |
Aug 03, 2016 | 17.13 | 17.18 | 17.12 | 17.18 | 29,443 | -0.11(-0.63%) |
Aug 02, 2016 | 17.32 | 17.33 | 17.24 | 17.29 | 34,616 | +0.01(+0.06%) |
Aug 01, 2016 | 17.34 | 17.37 | 17.27 | 17.28 | 13,070 | -0.17(-0.97%) |
Jul 29, 2016 | 17.35 | 17.45 | 17.31 | 17.45 | 11,284 | +0.10(+0.58%) |
Jul 28, 2016 | 17.34 | 17.34 | 17.25 | 17.34 | 26,158 | +0.01(+0.08%) |
Jul 27, 2016 | 17.32 | 17.39 | 17.21 | 17.33 | 41,426 | +0.08(+0.46%) |
Jul 26, 2016 | 17.34 | 17.34 | 17.17 | 17.25 | 32,311 | +0.08(+0.46%) |
Jul 25, 2016 | 17.18 | 17.21 | 17.13 | 17.17 | 32,967 | -0.00(-0.01%) |
Jul 22, 2016 | 17.26 | 17.26 | 17.14 | 17.17 | 29,265 | +0.02(+0.09%) |
Jul 21, 2016 | 17.16 | 17.23 | 17.10 | 17.16 | 33,914 | -0.05(-0.26%) |
Jul 20, 2016 | 17.06 | 17.21 | 17.06 | 17.20 | 71,303 | +0.10(+0.60%) |
Jul 19, 2016 | 17.09 | 17.10 | 17.04 | 17.10 | 42,148 | -0.14(-0.80%) |
Jul 18, 2016 | 17.19 | 17.30 | 17.18 | 17.24 | 34,083 | +0.00(+0.00%) |
Jul 15, 2016 | 17.31 | 17.31 | 17.18 | 17.24 | 22,616 | -0.12(-0.67%) |
Jul 14, 2016 | 17.36 | 17.40 | 17.31 | 17.35 | 30,144 | +0.17(+0.97%) |
Jul 13, 2016 | 17.24 | 17.33 | 17.19 | 17.19 | 98,857 | -0.01(-0.08%) |
Jul 12, 2016 | 17.16 | 17.25 | 17.14 | 17.20 | 34,736 | +0.22(+1.29%) |
Jul 11, 2016 | 16.94 | 17.00 | 16.92 | 16.98 | 20,052 | +0.22(+1.28%) |
Jul 08, 2016 | 16.67 | 16.79 | 16.50 | 16.77 | 301,437 | +0.27(+1.62%) |
Jul 07, 2016 | 16.64 | 16.65 | 16.42 | 16.50 | 37,615 | -0.07(-0.41%) |
Jul 06, 2016 | 16.40 | 16.58 | 16.27 | 16.57 | 62,049 | -0.01(-0.03%) |
Jul 05, 2016 | 16.67 | 16.72 | 16.51 | 16.57 | 41,122 | -0.35(-2.09%) |