Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.73 | 16.86 | 16.73 | 16.73 | 687 | +0.14(+0.83%) |
Oct 28, 2016 | 16.72 | 16.79 | 16.60 | 16.60 | 2,357 | -0.06(-0.37%) |
Oct 27, 2016 | 16.81 | 17.02 | 16.66 | 16.66 | 16,649 | -0.11(-0.68%) |
Oct 26, 2016 | 16.85 | 16.96 | 16.77 | 16.77 | 18,961 | -0.29(-1.70%) |
Oct 25, 2016 | 17.09 | 17.09 | 17.06 | 17.06 | 2,958 | +0.03(+0.18%) |
Oct 24, 2016 | 17.19 | 17.19 | 17.03 | 17.03 | 3,731 | +0.19(+1.13%) |
Oct 21, 2016 | 16.93 | 16.93 | 16.84 | 16.84 | 5,066 | -0.14(-0.83%) |
Oct 20, 2016 | 17.00 | 17.00 | 16.98 | 16.98 | 2,097 | +0.03(+0.20%) |
Oct 19, 2016 | 17.03 | 17.05 | 16.95 | 16.95 | 5,403 | +0.07(+0.41%) |
Oct 18, 2016 | 16.79 | 16.89 | 16.78 | 16.88 | 4,625 | +0.21(+1.28%) |
Oct 17, 2016 | 16.63 | 16.67 | 16.57 | 16.67 | 1,771 | +0.03(+0.20%) |
Oct 14, 2016 | 16.64 | 16.65 | 16.51 | 16.63 | 8,833 | +0.17(+1.06%) |
Oct 13, 2016 | 16.50 | 16.50 | 16.46 | 16.46 | 3,727 | -0.20(-1.22%) |
Oct 12, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 1,829 | +0.13(+0.77%) |
Oct 11, 2016 | 16.52 | 16.67 | 16.50 | 16.54 | 9,557 | -0.42(-2.48%) |
Oct 10, 2016 | 16.88 | 17.00 | 16.88 | 16.96 | 6,022 | -0.05(-0.27%) |
Oct 06, 2016 | 16.96 | 17.00 | 17.00 | 17.00 | 3,927 | +0.09(+0.52%) |
Oct 05, 2016 | 16.95 | 16.95 | 16.91 | 16.91 | 735 | +0.11(+0.66%) |
Oct 04, 2016 | 17.02 | 17.02 | 16.73 | 16.80 | 3,047 | -0.17(-0.99%) |
Oct 03, 2016 | 16.98 | 16.98 | 16.92 | 16.97 | 5,171 | +0.05(+0.27%) |
Sep 30, 2016 | 16.93 | 16.93 | 16.93 | 16.93 | 130 | +0.15(+0.91%) |
Sep 29, 2016 | 16.92 | 16.92 | 16.77 | 16.77 | 3,832 | -0.17(-0.99%) |
Sep 28, 2016 | 16.80 | 16.94 | 16.80 | 16.94 | 1,368 | +0.01(+0.05%) |
Sep 27, 2016 | 16.86 | 17.13 | 16.66 | 16.93 | 11,017 | +0.09(+0.52%) |
Sep 26, 2016 | 16.80 | 16.99 | 16.73 | 16.85 | 5,328 | +0.10(+0.57%) |
Sep 23, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 227 | -0.15(-0.86%) |
Sep 22, 2016 | 17.09 | 17.15 | 16.90 | 16.90 | 4,143 | -0.20(-1.16%) |
Sep 21, 2016 | 16.87 | 17.09 | 16.64 | 17.09 | 23,828 | +0.60(+3.61%) |
Sep 20, 2016 | 16.53 | 16.66 | 16.50 | 16.50 | 4,677 | +0.03(+0.19%) |
Sep 19, 2016 | 16.47 | 16.47 | 16.47 | 16.47 | 589 | +0.17(+1.06%) |
Sep 16, 2016 | 16.44 | 16.44 | 16.29 | 16.29 | 4,985 | -0.24(-1.47%) |
Sep 15, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 1,243 | +0.24(+1.50%) |
Sep 14, 2016 | 16.33 | 16.37 | 16.29 | 16.29 | 14,831 | +0.05(+0.29%) |
Sep 13, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 2,767 | -0.39(-2.35%) |
Sep 12, 2016 | 16.33 | 16.65 | 16.33 | 16.64 | 4,417 | -0.43(-2.51%) |
Sep 07, 2016 | 17.03 | 17.06 | 17.06 | 17.06 | 1,963 | -0.02(-0.09%) |
Sep 06, 2016 | 16.94 | 17.09 | 16.94 | 17.08 | 2,996 | +0.30(+1.77%) |
Sep 02, 2016 | 16.77 | 16.78 | 16.78 | 16.78 | 2,094 | +0.28(+1.67%) |
Sep 01, 2016 | 16.51 | 16.51 | 16.51 | 16.51 | 1,086 | -0.09(-0.55%) |
Aug 31, 2016 | 16.65 | 16.65 | 16.57 | 16.60 | 3,160 | -0.15(-0.87%) |
Aug 29, 2016 | 16.70 | 16.74 | 16.74 | 16.74 | 2,225 | +0.02(+0.09%) |
Aug 26, 2016 | 16.73 | 16.73 | 16.73 | 16.73 | 1,649 | -0.04(-0.22%) |
Aug 25, 2016 | 16.79 | 16.79 | 16.76 | 16.76 | 3,452 | +0.07(+0.45%) |
Aug 24, 2016 | 16.71 | 16.71 | 16.69 | 16.69 | 7,364 | -0.09(-0.55%) |
Aug 23, 2016 | 16.73 | 16.78 | 16.73 | 16.78 | 3,109 | -0.02(-0.14%) |
Aug 22, 2016 | 16.83 | 16.83 | 16.80 | 16.80 | 523 | -0.21(-1.23%) |
Aug 19, 2016 | 16.94 | 17.06 | 16.94 | 17.01 | 13,904 | +0.14(+0.83%) |
Aug 17, 2016 | 17.04 | 16.87 | 16.87 | 16.87 | 392 | -0.30(-1.73%) |
Aug 15, 2016 | 17.13 | 17.17 | 17.17 | 17.17 | 392 | +0.21(+1.22%) |
Aug 12, 2016 | 17.05 | 17.05 | 16.96 | 16.96 | 10,646 | -0.02(-0.09%) |
Aug 10, 2016 | 16.99 | 16.98 | 16.98 | 16.98 | 17,805 | +0.03(+0.19%) |
Aug 09, 2016 | 16.94 | 16.95 | 16.90 | 16.95 | 2,018 | +0.12(+0.72%) |
Aug 08, 2016 | 16.83 | 16.83 | 16.80 | 16.83 | 49,008 | +0.19(+1.15%) |
Aug 05, 2016 | 16.57 | 16.64 | 16.57 | 16.63 | 20,367 | +0.14(+0.83%) |
Aug 04, 2016 | 16.44 | 16.50 | 16.44 | 16.50 | 4,012 | +0.16(+0.98%) |
Aug 03, 2016 | 16.12 | 16.36 | 16.12 | 16.34 | 6,932 | +0.02(+0.09%) |
Aug 02, 2016 | 16.35 | 16.35 | 16.32 | 16.32 | 2,625 | -0.11(-0.70%) |