Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.76 | 17.24 | 16.76 | 17.24 | 2,450 | +0.00(+0.00%) |
Sep 29, 2016 | 17.13 | 17.24 | 16.99 | 17.24 | 3,279 | +0.26(+1.52%) |
Sep 28, 2016 | 16.98 | 16.98 | 16.98 | 16.98 | 252 | +0.04(+0.26%) |
Sep 27, 2016 | 17.17 | 17.21 | 16.76 | 16.94 | 2,112 | -0.10(-0.58%) |
Sep 23, 2016 | 17.14 | 17.04 | 17.04 | 17.04 | 14 | +0.34(+2.05%) |
Sep 22, 2016 | 16.99 | 17.21 | 16.69 | 16.69 | 567 | -0.25(-1.48%) |
Sep 21, 2016 | 16.94 | 17.03 | 16.94 | 16.94 | 1,138 | -0.13(-0.78%) |
Sep 20, 2016 | 16.86 | 17.22 | 16.86 | 17.08 | 2,456 | +0.17(+1.00%) |
Sep 19, 2016 | 17.14 | 17.24 | 16.60 | 16.91 | 6,664 | -0.21(-1.25%) |
Sep 16, 2016 | 17.12 | 17.12 | 17.12 | 17.12 | 609 | +0.38(+2.24%) |
Sep 15, 2016 | 17.14 | 17.14 | 16.75 | 16.75 | 895 | +0.02(+0.13%) |
Sep 14, 2016 | 16.61 | 17.17 | 16.61 | 16.72 | 650 | -0.28(-1.65%) |
Sep 13, 2016 | 17.03 | 17.17 | 16.75 | 17.00 | 3,036 | -0.19(-1.11%) |
Sep 12, 2016 | 17.24 | 17.24 | 17.19 | 17.19 | 841 | +0.25(+1.48%) |
Sep 08, 2016 | 16.94 | 16.94 | 16.94 | 16.94 | 16 | -0.13(-0.78%) |
Sep 06, 2016 | 16.93 | 17.08 | 17.08 | 17.08 | 4 | +0.23(+1.34%) |
Sep 02, 2016 | 16.78 | 16.85 | 16.85 | 16.85 | 2,877 | +0.10(+0.61%) |
Sep 01, 2016 | 16.55 | 16.75 | 16.54 | 16.75 | 7,211 | +0.36(+2.23%) |
Aug 31, 2016 | 16.47 | 16.54 | 16.38 | 16.38 | 3,310 | -0.14(-0.84%) |
Aug 29, 2016 | 16.44 | 16.52 | 16.52 | 16.52 | 226 | +0.18(+1.11%) |
Aug 26, 2016 | 16.24 | 16.34 | 16.15 | 16.34 | 12,613 | +0.12(+0.73%) |
Aug 25, 2016 | 16.38 | 16.38 | 16.22 | 16.22 | 5,571 | -0.16(-0.98%) |
Aug 24, 2016 | 16.38 | 16.44 | 16.32 | 16.38 | 13,338 | -0.17(-1.03%) |
Aug 23, 2016 | 16.73 | 16.75 | 16.52 | 16.55 | 5,504 | -0.18(-1.07%) |
Aug 22, 2016 | 16.68 | 16.75 | 16.68 | 16.73 | 8,765 | +0.09(+0.57%) |
Aug 19, 2016 | 16.74 | 16.74 | 16.64 | 16.64 | 1,678 | +0.04(+0.24%) |
Aug 18, 2016 | 16.64 | 16.64 | 16.20 | 16.60 | 5,137 | -0.04(-0.24%) |
Aug 16, 2016 | 16.70 | 16.64 | 16.64 | 16.64 | 2,740 | +0.00(+0.00%) |
Aug 15, 2016 | 16.27 | 16.64 | 16.27 | 16.64 | 3,216 | +0.22(+1.33%) |
Aug 12, 2016 | 16.23 | 16.42 | 16.23 | 16.42 | 1,642 | +0.15(+0.90%) |
Aug 11, 2016 | 16.18 | 16.27 | 16.16 | 16.27 | 3,592 | +0.11(+0.68%) |
Aug 09, 2016 | 16.16 | 16.16 | 16.16 | 16.16 | 60 | +0.03(+0.18%) |
Aug 08, 2016 | 16.14 | 16.14 | 16.14 | 16.14 | 323 | -0.03(-0.18%) |
Aug 05, 2016 | 16.16 | 16.16 | 16.15 | 16.16 | 4,076 | +0.00(+0.01%) |
Aug 04, 2016 | 16.16 | 16.16 | 16.16 | 16.16 | 205 | +0.04(+0.22%) |
Aug 03, 2016 | 16.05 | 16.23 | 16.04 | 16.13 | 5,618 | +0.09(+0.59%) |
Aug 02, 2016 | 16.00 | 16.05 | 16.00 | 16.03 | 3,525 | +0.08(+0.51%) |
Aug 01, 2016 | 15.85 | 16.15 | 15.84 | 15.95 | 4,423 | +0.10(+0.64%) |
Jul 29, 2016 | 15.98 | 15.98 | 15.85 | 15.85 | 1,249 | -0.14(-0.86%) |
Jul 27, 2016 | 16.02 | 15.99 | 15.99 | 15.99 | 23 | +0.01(+0.04%) |
Jul 26, 2016 | 15.99 | 15.99 | 15.98 | 15.98 | 1,285 | -0.07(-0.45%) |
Jul 25, 2016 | 15.98 | 16.05 | 15.97 | 16.05 | 2,545 | +0.15(+0.92%) |
Jul 22, 2016 | 15.92 | 15.92 | 15.90 | 15.91 | 1,725 | +0.00(+0.00%) |
Jul 21, 2016 | 15.91 | 15.91 | 15.90 | 15.91 | 2,278 | +0.09(+0.60%) |
Jul 20, 2016 | 15.81 | 15.96 | 15.76 | 15.81 | 3,592 | +0.07(+0.42%) |
Jul 19, 2016 | 15.75 | 15.75 | 15.73 | 15.75 | 2,255 | -0.02(-0.14%) |
Jul 18, 2016 | 15.68 | 15.87 | 15.68 | 15.77 | 5,823 | +0.01(+0.05%) |
Jul 15, 2016 | 15.76 | 15.76 | 15.76 | 15.76 | 739 | +0.14(+0.88%) |
Jul 14, 2016 | 15.61 | 15.71 | 15.49 | 15.62 | 2,911 | +0.15(+0.94%) |
Jul 13, 2016 | 16.17 | 16.17 | 15.41 | 15.48 | 4,595 | -0.28(-1.81%) |
Jul 12, 2016 | 15.54 | 15.79 | 15.51 | 15.76 | 11,411 | +0.00(+0.00%) |
Jul 11, 2016 | 15.73 | 15.76 | 15.72 | 15.76 | 3,074 | -0.01(-0.05%) |
Jul 08, 2016 | 15.60 | 15.77 | 15.60 | 15.77 | 960 | -0.03(-0.18%) |
Jul 07, 2016 | 15.49 | 15.95 | 15.47 | 15.80 | 9,964 | +0.23(+1.45%) |
Jul 05, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 411 | -0.02(-0.14%) |