Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.03 | 17.11 | 16.95 | 16.99 | 153,432 | +0.10(+0.56%) |
Sep 29, 2016 | 17.03 | 17.09 | 16.83 | 16.90 | 197,948 | +0.00(+0.00%) |
Sep 28, 2016 | 16.88 | 16.97 | 16.78 | 16.90 | 190,958 | +0.19(+1.14%) |
Sep 27, 2016 | 16.54 | 16.74 | 16.54 | 16.71 | 82,578 | +0.02(+0.11%) |
Sep 26, 2016 | 16.74 | 16.78 | 16.67 | 16.69 | 98,943 | -0.23(-1.35%) |
Sep 23, 2016 | 16.91 | 16.97 | 16.90 | 16.92 | 179,458 | -0.01(-0.06%) |
Sep 22, 2016 | 17.10 | 17.13 | 16.93 | 16.93 | 238,003 | +0.00(+0.00%) |
Sep 21, 2016 | 16.83 | 16.94 | 16.76 | 16.93 | 334,373 | +0.05(+0.28%) |
Sep 20, 2016 | 16.98 | 16.99 | 16.86 | 16.88 | 76,963 | +0.10(+0.62%) |
Sep 19, 2016 | 16.82 | 16.87 | 16.74 | 16.77 | 61,624 | +0.14(+0.86%) |
Sep 16, 2016 | 16.65 | 16.68 | 16.59 | 16.63 | 103,892 | -0.19(-1.13%) |
Sep 15, 2016 | 16.76 | 16.85 | 16.72 | 16.82 | 96,988 | +0.16(+0.97%) |
Sep 14, 2016 | 16.70 | 16.74 | 16.62 | 16.66 | 84,689 | +0.02(+0.11%) |
Sep 13, 2016 | 16.76 | 16.78 | 16.62 | 16.64 | 165,977 | -0.18(-1.07%) |
Sep 12, 2016 | 16.60 | 16.83 | 16.60 | 16.82 | 138,116 | +0.16(+0.97%) |
Sep 09, 2016 | 16.96 | 16.98 | 16.65 | 16.66 | 436,695 | -0.56(-3.26%) |
Sep 08, 2016 | 17.25 | 17.30 | 17.18 | 17.22 | 86,394 | -0.17(-0.98%) |
Sep 07, 2016 | 17.39 | 17.45 | 17.35 | 17.39 | 91,944 | +0.03(+0.16%) |
Sep 06, 2016 | 17.29 | 17.39 | 17.22 | 17.36 | 94,474 | +0.12(+0.72%) |
Sep 02, 2016 | 17.15 | 17.24 | 17.24 | 17.24 | 119,815 | +0.20(+1.17%) |
Sep 01, 2016 | 16.88 | 17.04 | 16.81 | 17.04 | 89,487 | +0.15(+0.90%) |
Aug 31, 2016 | 16.83 | 16.89 | 16.79 | 16.89 | 77,615 | +0.06(+0.34%) |
Aug 30, 2016 | 16.84 | 16.89 | 16.78 | 16.83 | 67,326 | -0.04(-0.23%) |
Aug 29, 2016 | 16.77 | 16.90 | 16.76 | 16.87 | 78,653 | +0.05(+0.28%) |
Aug 26, 2016 | 16.94 | 17.10 | 16.76 | 16.82 | 85,078 | -0.11(-0.67%) |
Aug 25, 2016 | 16.91 | 16.99 | 16.88 | 16.94 | 53,991 | -0.04(-0.22%) |
Aug 24, 2016 | 17.06 | 17.07 | 16.95 | 16.97 | 42,700 | -0.10(-0.61%) |
Aug 23, 2016 | 17.14 | 17.21 | 17.06 | 17.08 | 85,093 | +0.10(+0.62%) |
Aug 22, 2016 | 16.82 | 16.97 | 16.81 | 16.97 | 43,736 | +0.03(+0.17%) |
Aug 19, 2016 | 16.91 | 16.96 | 16.83 | 16.95 | 54,392 | -0.11(-0.67%) |
Aug 18, 2016 | 17.05 | 17.09 | 16.99 | 17.06 | 112,674 | +0.25(+1.47%) |
Aug 17, 2016 | 16.75 | 16.85 | 16.68 | 16.81 | 86,361 | +0.02(+0.11%) |
Aug 16, 2016 | 16.80 | 16.89 | 16.78 | 16.79 | 362,276 | -0.10(-0.56%) |
Aug 15, 2016 | 17.00 | 17.01 | 16.88 | 16.89 | 118,520 | -0.10(-0.56%) |
Aug 12, 2016 | 17.01 | 17.07 | 16.97 | 16.98 | 87,648 | -0.03(-0.17%) |
Aug 11, 2016 | 17.02 | 17.07 | 16.98 | 17.01 | 67,487 | +0.03(+0.17%) |
Aug 10, 2016 | 17.00 | 17.06 | 16.95 | 16.98 | 546,502 | +0.16(+0.96%) |
Aug 09, 2016 | 16.71 | 16.96 | 16.71 | 16.82 | 1,116,869 | +0.22(+1.32%) |
Aug 08, 2016 | 16.56 | 16.61 | 16.54 | 16.60 | 60,324 | -0.12(-0.74%) |
Aug 05, 2016 | 16.69 | 16.77 | 16.69 | 16.73 | 79,736 | +0.06(+0.34%) |
Aug 04, 2016 | 16.64 | 16.72 | 16.60 | 16.67 | 138,172 | -0.05(-0.28%) |
Aug 03, 2016 | 16.71 | 16.74 | 16.62 | 16.72 | 171,221 | -0.17(-1.03%) |
Aug 02, 2016 | 16.91 | 16.96 | 16.84 | 16.89 | 355,416 | -0.02(-0.11%) |
Aug 01, 2016 | 16.91 | 16.98 | 16.85 | 16.91 | 94,525 | -0.09(-0.50%) |
Jul 29, 2016 | 16.94 | 17.09 | 16.89 | 17.00 | 123,765 | -0.14(-0.83%) |
Jul 28, 2016 | 17.13 | 17.20 | 17.07 | 17.14 | 144,769 | +0.59(+3.54%) |
Jul 27, 2016 | 16.58 | 16.61 | 16.40 | 16.55 | 148,085 | -0.02(-0.11%) |
Jul 26, 2016 | 16.60 | 16.62 | 16.51 | 16.57 | 739,039 | +0.01(+0.06%) |
Jul 25, 2016 | 16.57 | 16.64 | 16.54 | 16.56 | 134,472 | -0.03(-0.17%) |
Jul 22, 2016 | 16.58 | 16.65 | 16.53 | 16.59 | 43,473 | +0.01(+0.06%) |
Jul 21, 2016 | 16.58 | 16.63 | 16.49 | 16.58 | 76,342 | -0.05(-0.28%) |
Jul 20, 2016 | 16.54 | 16.66 | 16.51 | 16.63 | 86,954 | +0.18(+1.09%) |
Jul 19, 2016 | 16.50 | 16.50 | 16.40 | 16.45 | 82,434 | -0.07(-0.40%) |
Jul 18, 2016 | 16.46 | 16.57 | 16.43 | 16.51 | 67,772 | -0.01(-0.06%) |
Jul 15, 2016 | 16.49 | 16.54 | 16.47 | 16.52 | 83,206 | -0.12(-0.74%) |
Jul 14, 2016 | 16.64 | 16.68 | 16.58 | 16.65 | 75,605 | -0.12(-0.73%) |
Jul 13, 2016 | 16.71 | 16.88 | 16.70 | 16.77 | 312,792 | +0.16(+0.97%) |
Jul 12, 2016 | 16.55 | 16.66 | 16.53 | 16.61 | 78,107 | +0.10(+0.63%) |
Jul 11, 2016 | 16.48 | 16.56 | 16.46 | 16.50 | 82,687 | +0.19(+1.16%) |
Jul 08, 2016 | 16.22 | 16.33 | 16.25 | 16.32 | 69,156 | +0.07(+0.41%) |
Jul 07, 2016 | 16.31 | 16.34 | 16.16 | 16.25 | 110,680 | +0.00(+0.00%) |
Jul 06, 2016 | 16.11 | 16.28 | 15.99 | 16.25 | 119,125 | -0.13(-0.81%) |
Jul 05, 2016 | 16.41 | 16.44 | 16.30 | 16.38 | 156,386 | -0.23(-1.36%) |