Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.50 | 17.50 | 17.32 | 17.34 | 1,031 | -0.07(-0.41%) |
Oct 28, 2016 | 17.45 | 17.45 | 17.26 | 17.41 | 3,302 | +0.04(+0.23%) |
Oct 27, 2016 | 17.37 | 17.37 | 17.37 | 17.37 | 1,202 | +0.31(+1.82%) |
Oct 26, 2016 | 17.01 | 17.06 | 17.01 | 17.06 | 379 | +0.23(+1.37%) |
Oct 25, 2016 | 16.83 | 16.95 | 16.83 | 16.83 | 9,345 | +0.02(+0.12%) |
Oct 24, 2016 | 16.85 | 17.00 | 16.81 | 16.81 | 1,751 | +0.15(+0.90%) |
Oct 21, 2016 | 16.52 | 16.91 | 16.52 | 16.66 | 2,511 | +0.16(+0.97%) |
Oct 20, 2016 | 16.85 | 16.85 | 16.50 | 16.50 | 695 | -0.37(-2.19%) |
Oct 19, 2016 | 16.87 | 16.87 | 16.87 | 16.87 | 727 | +0.30(+1.81%) |
Oct 18, 2016 | 16.79 | 16.79 | 16.57 | 16.57 | 617 | +0.09(+0.55%) |
Oct 17, 2016 | 16.76 | 16.76 | 16.48 | 16.48 | 993 | -0.17(-1.02%) |
Oct 14, 2016 | 16.90 | 16.90 | 16.65 | 16.65 | 1,695 | +0.26(+1.59%) |
Oct 13, 2016 | 16.34 | 16.39 | 16.34 | 16.39 | 4,925 | -0.15(-0.91%) |
Oct 12, 2016 | 16.55 | 16.57 | 16.54 | 16.54 | 3,189 | -0.03(-0.18%) |
Oct 11, 2016 | 16.72 | 16.72 | 16.57 | 16.57 | 2,610 | -0.21(-1.25%) |
Oct 10, 2016 | 16.78 | 16.90 | 16.77 | 16.78 | 4,436 | +0.07(+0.39%) |
Oct 07, 2016 | 16.78 | 16.78 | 16.71 | 16.71 | 485 | -0.07(-0.39%) |
Oct 06, 2016 | 16.78 | 16.78 | 16.78 | 16.78 | 557 | +0.35(+2.13%) |
Oct 05, 2016 | 16.45 | 16.45 | 16.43 | 16.43 | 572 | -0.02(-0.12%) |
Oct 03, 2016 | 16.45 | 16.45 | 16.45 | 11 | -0.03(-0.18%) | |
Sep 30, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 6,272 | +0.17(+1.04%) |
Sep 29, 2016 | 16.31 | 16.31 | 16.31 | 16.31 | 188 | -0.17(-1.03%) |
Sep 28, 2016 | 16.48 | 16.48 | 16.48 | 16.48 | 72 | +0.00(+0.00%) |
Sep 27, 2016 | 16.32 | 16.48 | 16.32 | 16.48 | 910 | +0.14(+0.86%) |
Sep 23, 2016 | 16.34 | 16.34 | 16.34 | 73 | +0.04(+0.25%) | |
Sep 22, 2016 | 16.40 | 16.40 | 16.21 | 16.30 | 11,335 | -0.04(-0.24%) |
Sep 21, 2016 | 16.31 | 16.39 | 16.30 | 16.34 | 1,863 | -0.06(-0.37%) |
Sep 20, 2016 | 16.57 | 16.57 | 16.37 | 16.40 | 2,130 | +0.03(+0.18%) |
Sep 19, 2016 | 16.37 | 16.37 | 16.37 | 16.37 | 861 | -0.05(-0.30%) |
Sep 16, 2016 | 16.42 | 16.42 | 16.42 | 16.42 | 588 | -0.42(-2.49%) |
Sep 15, 2016 | 16.29 | 16.84 | 16.29 | 16.84 | 1,035 | +0.46(+2.81%) |
Sep 14, 2016 | 16.48 | 16.50 | 16.38 | 16.38 | 1,834 | -0.22(-1.33%) |
Sep 13, 2016 | 16.65 | 16.65 | 16.54 | 16.60 | 7,142 | +0.20(+1.22%) |
Sep 12, 2016 | 16.40 | 16.40 | 16.40 | 16.40 | 308 | +0.02(+0.12%) |
Sep 09, 2016 | 16.38 | 16.38 | 16.38 | 16.38 | 701 | -0.16(-0.97%) |
Sep 08, 2016 | 16.53 | 16.73 | 16.53 | 16.54 | 1,436 | +0.06(+0.36%) |
Sep 07, 2016 | 16.43 | 16.49 | 16.43 | 16.48 | 3,443 | -0.16(-0.96%) |
Sep 06, 2016 | 16.57 | 16.64 | 16.57 | 16.64 | 5,548 | +0.34(+2.09%) |
Sep 02, 2016 | 16.30 | 16.30 | 16.30 | 0 | +0.19(+1.18%) | |
Sep 01, 2016 | 16.19 | 16.19 | 16.11 | 16.11 | 1,398 | +0.14(+0.88%) |
Aug 31, 2016 | 15.97 | 15.97 | 15.97 | 15.97 | 207 | -0.12(-0.75%) |
Aug 30, 2016 | 16.09 | 16.09 | 16.09 | 16.09 | 736 | +0.25(+1.58%) |
Aug 29, 2016 | 15.90 | 15.90 | 15.84 | 15.84 | 455 | -0.05(-0.31%) |
Aug 25, 2016 | 15.89 | 15.89 | 15.89 | 101 | -0.13(-0.81%) | |
Aug 24, 2016 | 16.19 | 16.19 | 16.02 | 16.02 | 972 | +0.07(+0.44%) |
Aug 23, 2016 | 15.95 | 15.95 | 15.95 | 15.95 | 200 | +0.00(+0.00%) |
Aug 22, 2016 | 15.87 | 15.95 | 15.87 | 15.95 | 445 | -0.14(-0.87%) |
Aug 19, 2016 | 16.00 | 16.09 | 16.00 | 16.09 | 426 | +0.09(+0.56%) |
Aug 18, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 375 | +0.15(+0.95%) |
Aug 17, 2016 | 15.85 | 15.97 | 15.85 | 15.85 | 1,708 | +0.01(+0.06%) |
Aug 16, 2016 | 15.84 | 15.84 | 15.84 | 15.84 | 644 | -0.10(-0.63%) |
Aug 15, 2016 | 15.95 | 16.00 | 15.94 | 15.94 | 2,503 | +0.06(+0.38%) |
Aug 12, 2016 | 15.82 | 16.00 | 15.82 | 15.88 | 1,224 | -0.01(-0.06%) |
Aug 11, 2016 | 15.89 | 15.89 | 15.89 | 15.89 | 824 | +0.39(+2.52%) |
Aug 09, 2016 | 15.50 | 15.50 | 15.50 | 7 | +0.06(+0.39%) | |
Aug 08, 2016 | 15.43 | 15.44 | 15.43 | 15.44 | 1,024 | -0.12(-0.77%) |
Aug 05, 2016 | 15.56 | 15.56 | 15.56 | 15.56 | 384 | +0.30(+1.97%) |
Aug 03, 2016 | 15.26 | 15.26 | 15.26 | 29 | +0.05(+0.33%) |