Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.75 | 16.80 | 16.74 | 16.77 | 38,877 | +0.06(+0.37%) |
Oct 28, 2016 | 16.78 | 16.82 | 16.68 | 16.71 | 17,429 | -0.08(-0.47%) |
Oct 27, 2016 | 16.89 | 16.89 | 16.79 | 16.79 | 61,080 | -0.03(-0.20%) |
Oct 26, 2016 | 16.85 | 17.02 | 16.82 | 16.82 | 22,139 | -0.18(-1.04%) |
Oct 25, 2016 | 16.97 | 17.03 | 16.97 | 17.00 | 6,371 | -0.04(-0.24%) |
Oct 24, 2016 | 17.11 | 17.12 | 16.99 | 17.04 | 206,299 | +0.03(+0.19%) |
Oct 21, 2016 | 16.95 | 17.02 | 16.94 | 17.01 | 31,805 | +0.03(+0.21%) |
Oct 20, 2016 | 16.97 | 17.02 | 16.94 | 16.97 | 16,543 | -0.02(-0.14%) |
Oct 19, 2016 | 16.99 | 17.02 | 16.91 | 17.00 | 53,611 | +0.07(+0.39%) |
Oct 18, 2016 | 16.90 | 16.96 | 16.87 | 16.93 | 58,896 | +0.24(+1.45%) |
Oct 17, 2016 | 16.73 | 16.75 | 16.69 | 16.69 | 15,677 | -0.01(-0.04%) |
Oct 14, 2016 | 16.81 | 16.81 | 16.69 | 16.70 | 6,511 | +0.02(+0.11%) |
Oct 13, 2016 | 16.61 | 16.72 | 16.55 | 16.68 | 14,947 | -0.16(-0.95%) |
Oct 12, 2016 | 16.75 | 16.84 | 16.75 | 16.84 | 11,220 | -0.00(-0.00%) |
Oct 11, 2016 | 16.87 | 16.87 | 16.75 | 16.84 | 26,537 | -0.24(-1.38%) |
Oct 10, 2016 | 16.98 | 17.16 | 16.98 | 17.07 | 634,190 | +0.13(+0.74%) |
Oct 07, 2016 | 17.01 | 17.02 | 16.94 | 16.95 | 1,286,824 | -0.14(-0.84%) |
Oct 06, 2016 | 17.06 | 17.10 | 16.97 | 17.09 | 6,820 | +0.09(+0.55%) |
Oct 05, 2016 | 16.97 | 17.09 | 16.94 | 17.00 | 40,597 | +0.16(+0.94%) |
Oct 04, 2016 | 16.99 | 17.02 | 16.81 | 16.84 | 111,789 | -0.13(-0.74%) |
Oct 03, 2016 | 16.91 | 16.96 | 16.89 | 16.96 | 11,628 | +0.04(+0.25%) |
Sep 30, 2016 | 16.87 | 16.96 | 16.83 | 16.92 | 14,866 | +0.05(+0.30%) |
Sep 29, 2016 | 17.07 | 17.09 | 16.87 | 16.87 | 40,200 | -0.18(-1.04%) |
Sep 28, 2016 | 16.94 | 17.07 | 16.85 | 17.05 | 15,853 | +0.19(+1.15%) |
Sep 27, 2016 | 16.87 | 16.88 | 16.77 | 16.86 | 6,958 | +0.08(+0.46%) |
Sep 26, 2016 | 16.82 | 16.85 | 16.76 | 16.78 | 17,760 | -0.23(-1.34%) |
Sep 23, 2016 | 17.08 | 17.08 | 16.87 | 17.01 | 70,390 | -0.17(-0.98%) |
Sep 22, 2016 | 17.20 | 17.20 | 17.10 | 17.18 | 35,173 | +0.08(+0.44%) |
Sep 21, 2016 | 16.90 | 17.10 | 16.79 | 17.10 | 18,066 | +0.29(+1.71%) |
Sep 20, 2016 | 16.85 | 16.85 | 16.74 | 16.81 | 53,247 | +0.07(+0.45%) |
Sep 19, 2016 | 16.87 | 16.88 | 16.73 | 16.74 | 20,071 | +0.06(+0.35%) |
Sep 16, 2016 | 16.64 | 16.70 | 16.61 | 16.68 | 15,061 | -0.12(-0.70%) |
Sep 15, 2016 | 16.61 | 16.82 | 16.61 | 16.80 | 18,565 | +0.20(+1.22%) |
Sep 14, 2016 | 16.59 | 16.71 | 16.59 | 16.60 | 36,450 | +0.04(+0.25%) |
Sep 13, 2016 | 16.70 | 16.70 | 16.46 | 16.55 | 33,833 | -0.26(-1.55%) |
Sep 12, 2016 | 16.60 | 16.82 | 16.60 | 16.81 | 79,927 | +0.05(+0.29%) |
Sep 09, 2016 | 16.99 | 16.99 | 16.75 | 16.77 | 29,656 | -0.41(-2.39%) |
Sep 08, 2016 | 17.08 | 17.19 | 17.08 | 17.18 | 10,981 | +0.02(+0.10%) |
Sep 07, 2016 | 17.14 | 17.17 | 17.12 | 17.16 | 27,663 | -0.02(-0.10%) |
Sep 06, 2016 | 17.15 | 17.23 | 17.09 | 17.18 | 21,137 | +0.19(+1.14%) |
Sep 02, 2016 | 16.98 | 16.98 | 16.98 | 16.98 | 17,842 | +0.24(+1.46%) |
Sep 01, 2016 | 16.73 | 16.77 | 16.68 | 16.74 | 33,240 | +0.01(+0.08%) |
Aug 31, 2016 | 16.84 | 16.84 | 16.65 | 16.73 | 37,883 | -0.12(-0.72%) |
Aug 30, 2016 | 16.95 | 16.96 | 16.85 | 16.85 | 14,293 | +0.01(+0.05%) |
Aug 29, 2016 | 16.81 | 16.89 | 16.79 | 16.84 | 7,741 | +0.08(+0.45%) |
Aug 26, 2016 | 16.80 | 16.96 | 16.67 | 16.76 | 18,853 | -0.03(-0.20%) |
Aug 25, 2016 | 16.81 | 16.85 | 16.79 | 16.80 | 14,566 | -0.03(-0.20%) |
Aug 24, 2016 | 16.81 | 16.86 | 16.78 | 16.83 | 26,389 | +0.00(+0.00%) |
Aug 23, 2016 | 16.88 | 16.91 | 16.81 | 16.83 | 18,093 | +0.01(+0.05%) |
Aug 22, 2016 | 16.84 | 16.86 | 16.81 | 16.82 | 12,676 | -0.11(-0.65%) |
Aug 19, 2016 | 16.89 | 16.98 | 16.89 | 16.93 | 24,056 | -0.08(-0.49%) |
Aug 18, 2016 | 16.96 | 17.03 | 16.96 | 17.02 | 9,871 | +0.13(+0.75%) |
Aug 17, 2016 | 16.89 | 16.96 | 16.81 | 16.89 | 33,237 | -0.03(-0.15%) |
Aug 16, 2016 | 16.91 | 16.94 | 16.88 | 16.91 | 3,871 | -0.07(-0.40%) |
Aug 15, 2016 | 16.89 | 17.02 | 16.89 | 16.98 | 20,592 | +0.14(+0.85%) |
Aug 12, 2016 | 16.79 | 16.90 | 16.79 | 16.84 | 15,210 | +0.00(+0.00%) |
Aug 11, 2016 | 16.75 | 16.89 | 16.74 | 16.84 | 21,156 | +0.18(+1.06%) |
Aug 10, 2016 | 16.76 | 16.76 | 16.64 | 16.66 | 17,526 | -0.07(-0.40%) |
Aug 09, 2016 | 16.73 | 16.81 | 16.70 | 16.73 | 15,903 | +0.06(+0.35%) |
Aug 08, 2016 | 16.73 | 16.73 | 16.66 | 16.67 | 23,315 | +0.08(+0.51%) |
Aug 05, 2016 | 16.59 | 16.60 | 16.55 | 16.59 | 15,144 | +0.13(+0.77%) |
Aug 04, 2016 | 16.40 | 16.50 | 16.40 | 16.46 | 10,854 | +0.05(+0.31%) |
Aug 03, 2016 | 16.27 | 16.41 | 16.27 | 16.41 | 14,464 | +0.07(+0.46%) |
Aug 02, 2016 | 16.44 | 16.44 | 16.27 | 16.33 | 17,598 | -0.11(-0.66%) |