Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 16.37 | 16.37 | 16.37 | 50 | +0.02(+0.12%) | |
Sep 28, 2017 | 16.37 | 16.37 | 16.30 | 16.35 | 6,329 | +0.05(+0.31%) |
Sep 27, 2017 | 16.25 | 16.30 | 16.25 | 16.30 | 1,300 | -0.04(-0.24%) |
Sep 26, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 120 | +0.02(+0.12%) |
Sep 25, 2017 | 16.35 | 16.35 | 16.32 | 16.32 | 34,800 | -0.02(-0.12%) |
Sep 22, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 1,635 | +0.01(+0.06%) |
Sep 21, 2017 | 16.33 | 16.33 | 16.33 | 16.33 | 114 | +0.05(+0.31%) |
Sep 20, 2017 | 16.32 | 16.32 | 16.28 | 16.28 | 1,950 | -0.01(-0.06%) |
Sep 19, 2017 | 16.30 | 16.30 | 16.23 | 16.29 | 10,400 | -0.01(-0.06%) |
Sep 18, 2017 | 16.30 | 16.31 | 16.30 | 16.30 | 1,151 | +0.05(+0.31%) |
Sep 15, 2017 | 16.26 | 16.26 | 16.25 | 16.25 | 555 | +0.00(+0.00%) |
Sep 14, 2017 | 16.41 | 16.41 | 16.25 | 16.25 | 1,750 | -0.01(-0.06%) |
Sep 13, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 4,719 | +0.10(+0.62%) |
Sep 12, 2017 | 16.22 | 16.22 | 16.16 | 16.16 | 9,945 | -0.06(-0.37%) |
Sep 11, 2017 | 16.29 | 16.29 | 16.22 | 16.22 | 4,940 | -0.01(-0.06%) |
Sep 08, 2017 | 16.22 | 16.23 | 16.21 | 16.23 | 1,276 | +0.05(+0.31%) |
Sep 07, 2017 | 16.22 | 16.22 | 16.18 | 16.18 | 5,111 | -0.10(-0.61%) |
Sep 06, 2017 | 16.31 | 16.35 | 16.28 | 16.28 | 490 | +0.15(+0.93%) |
Sep 05, 2017 | 16.13 | 16.20 | 16.13 | 16.13 | 2,075 | -0.13(-0.80%) |
Sep 01, 2017 | 16.25 | 16.26 | 16.24 | 16.26 | 890 | +0.03(+0.18%) |
Aug 31, 2017 | 16.23 | 16.23 | 16.23 | 16.23 | 5,725 | -0.03(-0.18%) |
Aug 28, 2017 | 16.26 | 16.26 | 16.26 | 20 | -0.01(-0.06%) | |
Aug 25, 2017 | 16.26 | 16.34 | 16.26 | 16.27 | 2,512 | +0.10(+0.62%) |
Aug 23, 2017 | 16.17 | 16.17 | 16.17 | 0 | -0.06(-0.37%) | |
Aug 22, 2017 | 16.17 | 16.23 | 16.17 | 16.23 | 560 | +0.06(+0.37%) |
Aug 21, 2017 | 16.20 | 16.20 | 16.16 | 16.17 | 2,032 | +0.07(+0.43%) |
Aug 18, 2017 | 16.25 | 16.25 | 16.10 | 16.10 | 1,993 | +0.00(+0.00%) |
Aug 17, 2017 | 16.08 | 16.10 | 16.08 | 16.10 | 1,500 | +0.01(+0.06%) |
Aug 16, 2017 | 16.12 | 16.12 | 16.02 | 16.09 | 8,735 | -0.01(-0.06%) |
Aug 15, 2017 | 16.11 | 16.12 | 16.10 | 16.10 | 2,613 | -0.01(-0.06%) |
Aug 14, 2017 | 16.23 | 16.23 | 16.11 | 16.11 | 1,800 | -0.05(-0.31%) |
Aug 10, 2017 | 16.16 | 16.16 | 16.16 | 9 | -0.14(-0.86%) | |
Aug 09, 2017 | 16.45 | 16.45 | 16.30 | 16.30 | 3,725 | -0.10(-0.61%) |
Aug 08, 2017 | 16.47 | 16.47 | 16.37 | 16.40 | 13,921 | -0.03(-0.18%) |
Aug 04, 2017 | 16.55 | 16.55 | 16.40 | 16.43 | 10,686 | -0.08(-0.48%) |
Aug 03, 2017 | 16.51 | 16.51 | 16.51 | 16.51 | 1,475 | +0.07(+0.43%) |
Aug 02, 2017 | 16.44 | 16.44 | 16.44 | 16.44 | 3,100 | -0.02(-0.12%) |
Aug 01, 2017 | 16.41 | 16.46 | 16.41 | 16.46 | 3,070 | +0.04(+0.24%) |
Jul 31, 2017 | 16.53 | 16.53 | 16.40 | 16.42 | 4,775 | -0.02(-0.12%) |
Jul 28, 2017 | 16.41 | 16.46 | 16.40 | 16.44 | 4,397 | +0.05(+0.31%) |
Jul 27, 2017 | 16.38 | 16.45 | 16.38 | 16.39 | 6,113 | -0.03(-0.18%) |
Jul 26, 2017 | 16.44 | 16.47 | 16.42 | 16.42 | 1,151 | -0.05(-0.30%) |
Jul 25, 2017 | 16.47 | 16.47 | 16.47 | 16.47 | 200 | +0.11(+0.67%) |
Jul 24, 2017 | 16.34 | 16.36 | 16.34 | 16.36 | 3,440 | -0.03(-0.18%) |
Jul 21, 2017 | 16.39 | 16.39 | 16.39 | 16.39 | 5,000 | -0.06(-0.36%) |
Jul 20, 2017 | 16.49 | 16.49 | 16.40 | 16.45 | 1,595 | +0.05(+0.30%) |
Jul 19, 2017 | 16.42 | 16.42 | 16.40 | 16.40 | 5,500 | -0.02(-0.12%) |
Jul 18, 2017 | 16.48 | 16.48 | 16.42 | 16.42 | 1,340 | +0.08(+0.49%) |
Jul 17, 2017 | 16.32 | 16.34 | 16.32 | 16.34 | 2,100 | -0.06(-0.37%) |
Jul 14, 2017 | 16.39 | 16.40 | 16.39 | 16.40 | 1,305 | +0.01(+0.06%) |
Jul 13, 2017 | 16.40 | 16.42 | 16.39 | 16.39 | 7,549 | +0.00(+0.00%) |
Jul 12, 2017 | 16.41 | 16.41 | 16.39 | 16.39 | 1,735 | +0.05(+0.31%) |
Jul 11, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 655 | +0.00(+0.00%) |
Jul 10, 2017 | 16.34 | 16.34 | 16.34 | 16.34 | 3,382 | +0.01(+0.06%) |
Jul 07, 2017 | 16.33 | 16.33 | 16.33 | 16.33 | 2,040 | -0.01(-0.06%) |
Jul 06, 2017 | 16.35 | 16.35 | 16.33 | 16.34 | 4,161 | +0.07(+0.43%) |
Jul 05, 2017 | 16.28 | 16.28 | 16.27 | 16.27 | 1,085 | +0.00(+0.00%) |
Jul 04, 2017 | 16.27 | 16.27 | 16.27 | 16.27 | 1,355 | +0.01(+0.06%) |