Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.32 | 17.33 | 17.28 | 17.32 | 32,694 | +0.01(+0.06%) |
Sep 29, 2016 | 17.32 | 17.32 | 17.31 | 17.31 | 4,034 | -0.01(-0.06%) |
Sep 28, 2016 | 17.29 | 17.32 | 17.26 | 17.32 | 43,203 | +0.03(+0.19%) |
Sep 27, 2016 | 17.25 | 17.29 | 17.25 | 17.29 | 2,247 | +0.03(+0.19%) |
Sep 26, 2016 | 17.31 | 17.31 | 17.25 | 17.25 | 3,881 | -0.05(-0.26%) |
Sep 23, 2016 | 17.32 | 17.32 | 17.29 | 17.30 | 15,035 | -0.00(-0.00%) |
Sep 22, 2016 | 17.30 | 17.31 | 17.29 | 17.30 | 5,643 | -0.01(-0.04%) |
Sep 21, 2016 | 17.25 | 17.31 | 17.22 | 17.31 | 47,335 | +0.09(+0.50%) |
Sep 20, 2016 | 17.22 | 17.26 | 17.21 | 17.22 | 23,931 | +0.01(+0.04%) |
Sep 19, 2016 | 17.20 | 17.23 | 17.20 | 17.22 | 13,266 | -0.01(-0.08%) |
Sep 16, 2016 | 17.25 | 17.25 | 17.20 | 17.23 | 27,644 | +0.02(+0.10%) |
Sep 15, 2016 | 17.19 | 17.23 | 17.18 | 17.21 | 7,645 | +0.02(+0.09%) |
Sep 14, 2016 | 17.22 | 17.22 | 17.16 | 17.20 | 3,944 | -0.01(-0.08%) |
Sep 13, 2016 | 17.23 | 17.23 | 17.18 | 17.21 | 28,805 | -0.03(-0.15%) |
Sep 12, 2016 | 17.22 | 17.23 | 17.21 | 17.23 | 5,927 | +0.01(+0.04%) |
Sep 09, 2016 | 17.20 | 17.23 | 17.20 | 17.23 | 28,998 | +0.05(+0.31%) |
Sep 08, 2016 | 17.18 | 17.19 | 17.17 | 17.18 | 16,128 | -0.01(-0.04%) |
Sep 07, 2016 | 17.18 | 17.18 | 17.18 | 17.18 | 6,386 | +0.01(+0.04%) |
Sep 06, 2016 | 17.16 | 17.18 | 17.16 | 17.18 | 77,487 | +0.00(+0.02%) |
Sep 02, 2016 | 17.18 | 17.17 | 17.17 | 17.17 | 5,618 | -0.00(-0.02%) |
Sep 01, 2016 | 17.18 | 17.18 | 17.17 | 17.18 | 6,268 | +0.00(+0.00%) |
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%) |