Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.93 | 17.16 | 16.78 | 16.95 | 40,714 | -0.02(-0.12%) |
Oct 28, 2016 | 17.01 | 17.10 | 16.92 | 16.97 | 11,193 | -0.02(-0.12%) |
Oct 27, 2016 | 17.29 | 17.30 | 16.90 | 16.99 | 39,169 | -0.26(-1.51%) |
Oct 26, 2016 | 17.24 | 17.50 | 17.20 | 17.25 | 89,106 | +0.01(+0.06%) |
Oct 25, 2016 | 17.35 | 17.45 | 17.18 | 17.24 | 70,780 | -0.22(-1.26%) |
Oct 24, 2016 | 17.45 | 17.63 | 17.28 | 17.46 | 26,491 | +0.03(+0.17%) |
Oct 21, 2016 | 17.09 | 17.48 | 17.09 | 17.43 | 39,858 | +0.26(+1.51%) |
Oct 20, 2016 | 17.20 | 17.20 | 17.10 | 17.17 | 15,358 | +0.01(+0.06%) |
Oct 19, 2016 | 16.87 | 17.27 | 16.73 | 17.16 | 34,409 | +0.28(+1.66%) |
Oct 18, 2016 | 17.03 | 17.04 | 16.81 | 16.88 | 37,222 | -0.03(-0.18%) |
Oct 17, 2016 | 16.83 | 16.98 | 16.68 | 16.91 | 28,618 | +0.09(+0.54%) |
Oct 14, 2016 | 16.97 | 17.15 | 16.70 | 16.82 | 69,773 | -0.01(-0.06%) |
Oct 13, 2016 | 16.98 | 16.98 | 16.77 | 16.83 | 78,310 | -0.19(-1.12%) |
Oct 12, 2016 | 17.37 | 17.40 | 17.02 | 17.02 | 19,765 | -0.27(-1.56%) |
Oct 11, 2016 | 17.53 | 17.53 | 17.23 | 17.29 | 45,843 | -0.30(-1.71%) |
Oct 10, 2016 | 17.69 | 17.70 | 17.54 | 17.59 | 15,143 | +0.04(+0.23%) |
Oct 07, 2016 | 17.42 | 17.61 | 17.25 | 17.55 | 46,225 | +0.08(+0.46%) |
Oct 06, 2016 | 17.39 | 17.63 | 17.26 | 17.47 | 18,063 | -0.02(-0.11%) |
Oct 05, 2016 | 17.50 | 17.64 | 17.40 | 17.49 | 38,084 | +0.01(+0.06%) |
Oct 04, 2016 | 17.53 | 17.82 | 17.46 | 17.48 | 152,390 | -0.02(-0.11%) |
Oct 03, 2016 | 17.40 | 17.56 | 17.30 | 17.50 | 50,551 | +0.05(+0.29%) |
Sep 30, 2016 | 17.04 | 17.58 | 16.93 | 17.45 | 74,547 | +0.40(+2.35%) |
Sep 29, 2016 | 17.27 | 17.34 | 17.01 | 17.05 | 48,358 | -0.27(-1.56%) |
Sep 28, 2016 | 17.43 | 17.49 | 17.30 | 17.32 | 43,333 | -0.06(-0.35%) |
Sep 27, 2016 | 17.09 | 17.41 | 17.00 | 17.38 | 18,457 | +0.33(+1.94%) |
Sep 26, 2016 | 17.26 | 17.26 | 17.03 | 17.05 | 104,733 | -0.29(-1.67%) |
Sep 23, 2016 | 17.48 | 17.52 | 17.33 | 17.34 | 19,811 | -0.17(-0.97%) |
Sep 22, 2016 | 17.62 | 17.62 | 17.38 | 17.51 | 67,095 | +0.01(+0.06%) |
Sep 21, 2016 | 17.28 | 17.64 | 17.28 | 17.50 | 56,716 | +0.18(+1.04%) |
Sep 20, 2016 | 17.24 | 17.51 | 16.82 | 17.32 | 31,736 | +0.10(+0.58%) |
Sep 19, 2016 | 17.42 | 17.42 | 16.93 | 17.22 | 61,308 | +0.02(+0.12%) |
Sep 16, 2016 | 17.58 | 17.67 | 17.00 | 17.20 | 178,734 | -0.26(-1.49%) |
Sep 15, 2016 | 17.20 | 17.47 | 17.00 | 17.46 | 12,530 | +0.30(+1.75%) |
Sep 14, 2016 | 17.24 | 17.30 | 17.05 | 17.16 | 25,320 | +0.01(+0.06%) |
Sep 13, 2016 | 17.17 | 17.36 | 16.84 | 17.15 | 52,692 | -0.12(-0.69%) |
Sep 12, 2016 | 17.01 | 17.27 | 16.92 | 17.27 | 24,346 | +0.28(+1.65%) |
Sep 09, 2016 | 17.32 | 17.32 | 16.98 | 16.99 | 28,657 | -0.39(-2.24%) |
Sep 08, 2016 | 17.39 | 17.49 | 17.21 | 17.38 | 44,100 | -0.02(-0.11%) |
Sep 07, 2016 | 17.58 | 17.58 | 17.20 | 17.40 | 44,261 | -0.16(-0.91%) |
Sep 06, 2016 | 17.17 | 17.60 | 17.05 | 17.56 | 29,153 | +0.45(+2.63%) |
Sep 02, 2016 | 16.94 | 17.11 | 17.11 | 17.11 | 47,800 | +0.21(+1.24%) |
Sep 01, 2016 | 16.75 | 16.99 | 16.56 | 16.90 | 47,729 | +0.09(+0.54%) |
Aug 31, 2016 | 16.83 | 17.00 | 16.70 | 16.81 | 57,659 | -0.09(-0.53%) |
Aug 30, 2016 | 16.72 | 17.00 | 16.70 | 16.90 | 28,293 | +0.12(+0.72%) |
Aug 29, 2016 | 17.00 | 17.12 | 16.62 | 16.78 | 88,118 | -0.14(-0.83%) |
Aug 26, 2016 | 16.99 | 17.04 | 16.72 | 16.92 | 29,670 | +0.01(+0.06%) |
Aug 25, 2016 | 16.95 | 17.00 | 16.75 | 16.91 | 97,722 | +0.03(+0.18%) |
Aug 24, 2016 | 17.01 | 17.01 | 16.70 | 16.88 | 79,648 | -0.01(-0.06%) |
Aug 23, 2016 | 16.96 | 17.08 | 16.88 | 16.89 | 91,235 | +0.04(+0.24%) |
Aug 22, 2016 | 16.83 | 17.10 | 16.76 | 16.85 | 127,799 | +0.12(+0.72%) |
Aug 19, 2016 | 16.69 | 16.80 | 16.56 | 16.73 | 50,357 | +0.05(+0.30%) |
Aug 18, 2016 | 16.96 | 16.96 | 16.57 | 16.68 | 106,957 | -0.12(-0.71%) |
Aug 17, 2016 | 16.76 | 16.96 | 16.73 | 16.80 | 66,201 | -0.09(-0.53%) |
Aug 16, 2016 | 16.87 | 16.97 | 16.58 | 16.89 | 88,166 | +0.12(+0.72%) |
Aug 15, 2016 | 16.70 | 16.88 | 16.70 | 16.77 | 65,109 | +0.16(+0.96%) |
Aug 12, 2016 | 16.66 | 16.70 | 16.50 | 16.61 | 28,084 | +0.02(+0.12%) |
Aug 11, 2016 | 16.64 | 16.77 | 16.48 | 16.59 | 79,293 | +0.08(+0.48%) |
Aug 10, 2016 | 16.10 | 16.53 | 15.98 | 16.51 | 59,693 | +0.53(+3.32%) |
Aug 09, 2016 | 16.17 | 16.49 | 15.70 | 15.98 | 146,306 | -0.10(-0.62%) |
Aug 08, 2016 | 16.15 | 16.28 | 16.03 | 16.08 | 60,344 | +0.01(+0.06%) |
Aug 05, 2016 | 16.23 | 16.23 | 16.02 | 16.07 | 58,200 | -0.02(-0.12%) |
Aug 04, 2016 | 16.30 | 16.30 | 16.02 | 16.09 | 75,928 | -0.16(-0.98%) |
Aug 03, 2016 | 16.22 | 16.40 | 16.19 | 16.25 | 26,804 | +0.08(+0.49%) |
Aug 02, 2016 | 16.46 | 16.57 | 16.14 | 16.17 | 72,162 | -0.38(-2.30%) |