Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 17.18 | 17.18 | 17.16 | 17.18 | 47,950 | +0.01(+0.04%) |
Aug 30, 2016 | 17.15 | 17.18 | 17.15 | 17.17 | 33,795 | +0.01(+0.08%) |
Aug 29, 2016 | 17.13 | 17.17 | 17.13 | 17.16 | 7,223 | +0.00(+0.00%) |
Aug 26, 2016 | 17.14 | 17.16 | 17.14 | 17.16 | 10,112 | -0.00(-0.00%) |
Aug 25, 2016 | 17.14 | 17.16 | 17.14 | 17.16 | 21,884 | +0.00(+0.01%) |
Aug 24, 2016 | 17.16 | 17.17 | 17.14 | 17.15 | 22,796 | +0.01(+0.06%) |
Aug 23, 2016 | 17.15 | 17.18 | 17.14 | 17.14 | 42,681 | +0.00(+0.01%) |
Aug 22, 2016 | 17.13 | 17.16 | 17.13 | 17.14 | 30,199 | -0.01(-0.08%) |
Aug 19, 2016 | 17.14 | 17.16 | 17.14 | 17.16 | 3,440 | -0.01(-0.04%) |
Aug 18, 2016 | 17.16 | 17.17 | 17.15 | 17.16 | 4,526 | -0.01(-0.04%) |
Aug 17, 2016 | 17.14 | 17.20 | 17.14 | 17.17 | 34,331 | +0.01(+0.05%) |
Aug 16, 2016 | 17.12 | 17.18 | 17.12 | 17.16 | 28,351 | +0.02(+0.11%) |
Aug 15, 2016 | 17.16 | 17.16 | 17.14 | 17.14 | 40,298 | -0.03(-0.19%) |
Aug 12, 2016 | 17.16 | 17.18 | 17.16 | 17.18 | 13,526 | +0.02(+0.11%) |
Aug 11, 2016 | 17.16 | 17.17 | 17.16 | 17.16 | 5,627 | -0.02(-0.12%) |
Aug 10, 2016 | 17.16 | 17.18 | 17.16 | 17.18 | 3,376 | +0.02(+0.12%) |
Aug 09, 2016 | 17.17 | 17.17 | 17.14 | 17.16 | 22,079 | -0.03(-0.15%) |
Aug 08, 2016 | 17.17 | 17.19 | 17.16 | 17.18 | 18,594 | +0.01(+0.08%) |
Aug 05, 2016 | 17.28 | 17.28 | 17.16 | 17.17 | 54,810 | -0.04(-0.25%) |
Aug 04, 2016 | 17.23 | 17.23 | 17.21 | 17.21 | 50,598 | -0.01(-0.06%) |
Aug 03, 2016 | 17.22 | 17.22 | 17.22 | 17.22 | 10,972 | -0.00(-0.02%) |
Aug 02, 2016 | 17.22 | 17.23 | 17.21 | 17.23 | 14,153 | -0.01(-0.04%) |
Aug 01, 2016 | 17.21 | 17.23 | 17.21 | 17.23 | 10,818 | +0.01(+0.05%) |
Jul 29, 2016 | 17.23 | 17.25 | 17.21 | 17.22 | 32,752 | -0.00(-0.01%) |
Jul 28, 2016 | 17.23 | 17.23 | 17.22 | 17.23 | 16,465 | -0.01(-0.08%) |
Jul 27, 2016 | 17.23 | 17.24 | 17.22 | 17.24 | 12,607 | +0.01(+0.07%) |
Jul 26, 2016 | 17.23 | 17.24 | 17.22 | 17.23 | 23,458 | -0.01(-0.07%) |
Jul 25, 2016 | 17.29 | 17.29 | 17.22 | 17.24 | 14,492 | +0.02(+0.10%) |
Jul 22, 2016 | 17.23 | 17.24 | 17.22 | 17.22 | 14,009 | -0.02(-0.10%) |
Jul 21, 2016 | 17.21 | 17.25 | 17.21 | 17.24 | 14,563 | +0.01(+0.04%) |
Jul 20, 2016 | 17.24 | 17.24 | 17.21 | 17.23 | 59,702 | -0.01(-0.08%) |
Jul 19, 2016 | 17.25 | 17.26 | 17.23 | 17.25 | 63,604 | +0.00(+0.00%) |
Jul 18, 2016 | 17.26 | 17.26 | 17.24 | 17.25 | 21,238 | -0.01(-0.03%) |
Jul 15, 2016 | 17.21 | 17.27 | 17.21 | 17.25 | 61,834 | +0.01(+0.07%) |
Jul 14, 2016 | 17.33 | 17.33 | 17.23 | 17.24 | 111,372 | -0.03(-0.19%) |
Jul 13, 2016 | 17.28 | 17.29 | 17.25 | 17.27 | 84,314 | -0.01(-0.08%) |
Jul 12, 2016 | 17.28 | 17.29 | 17.26 | 17.29 | 132,228 | -0.02(-0.11%) |
Jul 11, 2016 | 17.28 | 17.32 | 17.28 | 17.30 | 130,048 | -0.01(-0.04%) |
Jul 08, 2016 | 17.35 | 17.38 | 17.30 | 17.31 | 36,819 | -0.07(-0.38%) |
Jul 07, 2016 | 17.37 | 17.38 | 17.35 | 17.38 | 24,039 | +0.01(+0.04%) |
Jul 06, 2016 | 17.40 | 17.40 | 17.35 | 17.37 | 55,048 | -0.01(-0.08%) |
Jul 05, 2016 | 17.42 | 17.42 | 17.37 | 17.38 | 83,819 | +0.01(+0.08%) |
Jul 01, 2016 | 17.38 | 17.37 | 17.37 | 17.37 | 223,694 | +0.01(+0.04%) |
Jun 30, 2016 | 17.35 | 17.37 | 17.34 | 17.36 | 45,420 | +0.01(+0.08%) |
Jun 29, 2016 | 17.42 | 17.42 | 17.29 | 17.35 | 90,463 | +0.06(+0.34%) |
Jun 28, 2016 | 17.21 | 17.29 | 17.21 | 17.29 | 112,055 | +0.14(+0.84%) |
Jun 27, 2016 | 17.32 | 17.32 | 17.11 | 17.15 | 191,564 | -0.10(-0.61%) |
Jun 24, 2016 | 17.19 | 17.28 | 17.19 | 17.25 | 68,768 | +0.08(+0.46%) |
Jun 23, 2016 | 17.13 | 17.17 | 17.13 | 17.17 | 27,508 | +0.01(+0.08%) |
Jun 22, 2016 | 17.19 | 17.19 | 17.15 | 17.16 | 14,130 | +0.00(+0.00%) |
Jun 21, 2016 | 17.16 | 17.17 | 17.15 | 17.16 | 39,227 | +0.00(+0.00%) |
Jun 20, 2016 | 17.12 | 17.18 | 17.12 | 17.16 | 56,846 | +0.01(+0.04%) |
Jun 17, 2016 | 17.17 | 17.17 | 17.14 | 17.15 | 13,335 | -0.01(-0.04%) |
Jun 16, 2016 | 17.17 | 17.19 | 17.16 | 17.16 | 48,357 | -0.01(-0.04%) |
Jun 15, 2016 | 17.17 | 17.20 | 17.17 | 17.17 | 46,845 | -0.01(-0.05%) |
Jun 14, 2016 | 17.21 | 17.21 | 17.17 | 17.17 | 69,516 | -0.01(-0.07%) |
Jun 13, 2016 | 17.14 | 17.19 | 17.12 | 17.19 | 52,521 | +0.06(+0.35%) |
Jun 10, 2016 | 17.13 | 17.13 | 17.11 | 17.13 | 28,526 | +0.02(+0.12%) |
Jun 09, 2016 | 17.11 | 17.12 | 17.09 | 17.11 | 95,558 | +0.01(+0.04%) |
Jun 08, 2016 | 17.06 | 17.11 | 17.05 | 17.10 | 25,072 | -0.01(-0.04%) |
Jun 07, 2016 | 17.15 | 17.15 | 17.07 | 17.11 | 36,864 | -0.01(-0.08%) |
Jun 06, 2016 | 17.13 | 17.13 | 17.11 | 17.12 | 106,878 | -0.01(-0.04%) |
Jun 03, 2016 | 17.19 | 17.19 | 17.12 | 17.13 | 121,821 | -0.01(-0.08%) |
Jun 02, 2016 | 17.15 | 17.15 | 17.13 | 17.14 | 32,100 | -0.01(-0.04%) |