Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.87 | 16.92 | 16.86 | 16.89 | 38,595 | +0.06(+0.37%) |
Oct 28, 2016 | 16.90 | 16.94 | 16.80 | 16.83 | 17,303 | -0.08(-0.47%) |
Oct 27, 2016 | 17.01 | 17.01 | 16.91 | 16.91 | 60,636 | -0.03(-0.20%) |
Oct 26, 2016 | 16.97 | 17.14 | 16.95 | 16.95 | 21,978 | -0.18(-1.04%) |
Oct 25, 2016 | 17.10 | 17.16 | 17.10 | 17.12 | 6,324 | -0.04(-0.24%) |
Oct 24, 2016 | 17.23 | 17.24 | 17.11 | 17.16 | 204,801 | +0.03(+0.19%) |
Oct 21, 2016 | 17.08 | 17.15 | 17.06 | 17.13 | 31,574 | +0.04(+0.21%) |
Oct 20, 2016 | 17.09 | 17.15 | 17.06 | 17.10 | 16,423 | -0.02(-0.14%) |
Oct 19, 2016 | 17.11 | 17.15 | 17.04 | 17.12 | 53,221 | +0.07(+0.39%) |
Oct 18, 2016 | 17.02 | 17.08 | 16.99 | 17.05 | 58,468 | +0.24(+1.45%) |
Oct 17, 2016 | 16.86 | 16.87 | 16.81 | 16.81 | 15,563 | -0.01(-0.04%) |
Oct 14, 2016 | 16.94 | 16.94 | 16.82 | 16.82 | 6,464 | +0.02(+0.11%) |
Oct 13, 2016 | 16.73 | 16.84 | 16.67 | 16.80 | 14,838 | -0.16(-0.95%) |
Oct 12, 2016 | 16.88 | 16.96 | 16.88 | 16.96 | 11,139 | -0.00(-0.00%) |
Oct 11, 2016 | 17.00 | 17.00 | 16.88 | 16.96 | 26,345 | -0.24(-1.38%) |
Oct 10, 2016 | 17.11 | 17.28 | 17.11 | 17.20 | 629,584 | +0.13(+0.74%) |
Oct 07, 2016 | 17.13 | 17.14 | 17.06 | 17.07 | 1,277,477 | -0.15(-0.84%) |
Oct 06, 2016 | 17.18 | 17.22 | 17.10 | 17.22 | 6,771 | +0.09(+0.55%) |
Oct 05, 2016 | 17.10 | 17.22 | 17.06 | 17.12 | 40,303 | +0.16(+0.94%) |
Oct 04, 2016 | 17.11 | 17.15 | 16.94 | 16.96 | 110,977 | -0.13(-0.74%) |
Oct 03, 2016 | 17.04 | 17.09 | 17.02 | 17.09 | 11,544 | +0.04(+0.25%) |
Sep 30, 2016 | 17.00 | 17.09 | 16.95 | 17.05 | 14,758 | +0.05(+0.30%) |
Sep 29, 2016 | 17.20 | 17.22 | 17.00 | 17.00 | 39,908 | -0.18(-1.04%) |
Sep 28, 2016 | 17.06 | 17.19 | 16.98 | 17.17 | 15,738 | +0.19(+1.15%) |
Sep 27, 2016 | 16.99 | 17.01 | 16.89 | 16.98 | 6,908 | +0.08(+0.46%) |
Sep 26, 2016 | 16.95 | 16.97 | 16.89 | 16.90 | 17,631 | -0.23(-1.34%) |
Sep 23, 2016 | 17.21 | 17.21 | 17.00 | 17.13 | 69,879 | -0.17(-0.98%) |
Sep 22, 2016 | 17.33 | 17.33 | 17.23 | 17.30 | 34,918 | +0.08(+0.44%) |
Sep 21, 2016 | 17.02 | 17.22 | 16.91 | 17.22 | 17,935 | +0.29(+1.70%) |
Sep 20, 2016 | 16.97 | 16.97 | 16.86 | 16.94 | 52,860 | +0.08(+0.45%) |
Sep 19, 2016 | 17.00 | 17.00 | 16.85 | 16.86 | 19,925 | +0.06(+0.35%) |
Sep 16, 2016 | 16.76 | 16.83 | 16.73 | 16.80 | 14,952 | -0.12(-0.70%) |
Sep 15, 2016 | 16.73 | 16.95 | 16.73 | 16.92 | 18,430 | +0.20(+1.22%) |
Sep 14, 2016 | 16.71 | 16.84 | 16.71 | 16.72 | 36,185 | +0.04(+0.25%) |
Sep 13, 2016 | 16.83 | 16.83 | 16.58 | 16.67 | 33,587 | -0.26(-1.55%) |
Sep 12, 2016 | 16.73 | 16.95 | 16.73 | 16.94 | 79,347 | +0.05(+0.29%) |
Sep 09, 2016 | 17.11 | 17.11 | 16.88 | 16.89 | 29,441 | -0.41(-2.39%) |
Sep 08, 2016 | 17.21 | 17.32 | 17.21 | 17.30 | 10,901 | +0.02(+0.10%) |
Sep 07, 2016 | 17.27 | 17.29 | 17.24 | 17.28 | 27,462 | -0.02(-0.10%) |
Sep 06, 2016 | 17.28 | 17.36 | 17.22 | 17.30 | 20,984 | +0.20(+1.14%) |
Sep 02, 2016 | 17.11 | 17.11 | 17.11 | 17.11 | 17,713 | +0.25(+1.46%) |
Sep 01, 2016 | 16.85 | 16.89 | 16.80 | 16.86 | 32,999 | +0.01(+0.08%) |
Aug 31, 2016 | 16.96 | 16.96 | 16.78 | 16.85 | 37,608 | -0.12(-0.72%) |
Aug 30, 2016 | 17.07 | 17.09 | 16.97 | 16.97 | 14,189 | +0.01(+0.05%) |
Aug 29, 2016 | 16.94 | 17.01 | 16.91 | 16.96 | 7,685 | +0.08(+0.45%) |
Aug 26, 2016 | 16.92 | 17.08 | 16.79 | 16.89 | 18,716 | -0.03(-0.20%) |
Aug 25, 2016 | 16.93 | 16.97 | 16.92 | 16.92 | 14,460 | -0.03(-0.20%) |
Aug 24, 2016 | 16.94 | 16.99 | 16.90 | 16.95 | 26,197 | +0.00(+0.00%) |
Aug 23, 2016 | 17.00 | 17.04 | 16.94 | 16.95 | 17,962 | +0.01(+0.05%) |
Aug 22, 2016 | 16.96 | 16.99 | 16.94 | 16.95 | 12,584 | -0.11(-0.65%) |
Aug 19, 2016 | 17.01 | 17.11 | 17.01 | 17.06 | 23,881 | -0.08(-0.49%) |
Aug 18, 2016 | 17.08 | 17.15 | 17.08 | 17.14 | 9,800 | +0.13(+0.75%) |
Aug 17, 2016 | 17.01 | 17.09 | 16.94 | 17.01 | 32,995 | -0.03(-0.15%) |
Aug 16, 2016 | 17.03 | 17.06 | 17.00 | 17.04 | 3,843 | -0.07(-0.40%) |
Aug 15, 2016 | 17.01 | 17.14 | 17.01 | 17.11 | 20,443 | +0.14(+0.85%) |
Aug 12, 2016 | 16.91 | 17.02 | 16.91 | 16.96 | 15,099 | +0.00(+0.00%) |
Aug 11, 2016 | 16.88 | 17.01 | 16.86 | 16.96 | 21,002 | +0.18(+1.06%) |
Aug 10, 2016 | 16.89 | 16.89 | 16.76 | 16.78 | 17,398 | -0.07(-0.40%) |
Aug 09, 2016 | 16.85 | 16.94 | 16.82 | 16.85 | 15,788 | +0.06(+0.35%) |
Aug 08, 2016 | 16.85 | 16.85 | 16.78 | 16.79 | 23,146 | +0.08(+0.51%) |
Aug 05, 2016 | 16.71 | 16.72 | 16.67 | 16.71 | 15,034 | +0.13(+0.77%) |
Aug 04, 2016 | 16.52 | 16.62 | 16.52 | 16.58 | 10,775 | +0.05(+0.31%) |
Aug 03, 2016 | 16.39 | 16.53 | 16.39 | 16.53 | 14,359 | +0.08(+0.46%) |
Aug 02, 2016 | 16.56 | 16.56 | 16.39 | 16.45 | 17,470 | -0.11(-0.66%) |