Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.40 | 16.40 | 16.21 | 16.23 | 50,992 | -0.09(-0.53%) |
Sep 29, 2016 | 16.36 | 16.39 | 16.30 | 16.32 | 111,396 | -0.10(-0.62%) |
Sep 28, 2016 | 16.27 | 16.45 | 16.26 | 16.42 | 65,634 | +0.17(+1.02%) |
Sep 27, 2016 | 16.34 | 16.36 | 16.23 | 16.25 | 49,400 | -0.12(-0.72%) |
Sep 26, 2016 | 16.37 | 16.47 | 16.36 | 16.37 | 37,930 | -0.08(-0.48%) |
Sep 23, 2016 | 16.52 | 16.54 | 16.37 | 16.45 | 48,237 | -0.09(-0.57%) |
Sep 22, 2016 | 16.68 | 16.68 | 16.53 | 16.55 | 46,804 | +0.06(+0.33%) |
Sep 21, 2016 | 16.48 | 16.51 | 16.43 | 16.49 | 36,799 | +0.13(+0.82%) |
Sep 20, 2016 | 16.29 | 16.36 | 16.24 | 16.36 | 43,732 | +0.09(+0.58%) |
Sep 19, 2016 | 16.32 | 16.39 | 16.26 | 16.26 | 45,850 | +0.07(+0.44%) |
Sep 16, 2016 | 16.06 | 16.23 | 16.06 | 16.19 | 2,907,224 | +0.09(+0.54%) |
Sep 15, 2016 | 16.08 | 16.17 | 16.06 | 16.10 | 85,962 | +0.04(+0.25%) |
Sep 14, 2016 | 16.09 | 16.14 | 16.04 | 16.06 | 101,381 | -0.06(-0.34%) |
Sep 13, 2016 | 16.29 | 16.31 | 16.11 | 16.12 | 44,466 | -0.23(-1.40%) |
Sep 12, 2016 | 16.30 | 16.40 | 16.30 | 16.35 | 34,124 | +0.03(+0.19%) |
Sep 09, 2016 | 16.45 | 16.47 | 16.32 | 16.32 | 32,938 | -0.22(-1.34%) |
Sep 08, 2016 | 16.49 | 16.62 | 16.35 | 16.54 | 229,252 | +0.07(+0.43%) |
Sep 07, 2016 | 16.47 | 16.48 | 16.39 | 16.47 | 882,725 | +0.13(+0.82%) |
Sep 06, 2016 | 16.27 | 16.38 | 16.27 | 16.33 | 3,563,962 | +0.05(+0.29%) |
Sep 02, 2016 | 16.40 | 16.29 | 16.29 | 16.29 | 82,166 | +0.09(+0.54%) |
Sep 01, 2016 | 16.21 | 16.25 | 16.16 | 16.20 | 200,913 | -0.03(-0.19%) |
Aug 31, 2016 | 16.33 | 16.36 | 16.18 | 16.23 | 329,365 | -0.17(-1.06%) |
Aug 30, 2016 | 16.42 | 16.47 | 16.30 | 16.40 | 168,787 | -0.06(-0.38%) |
Aug 29, 2016 | 16.47 | 16.50 | 16.44 | 16.47 | 89,585 | -0.09(-0.52%) |
Aug 26, 2016 | 16.63 | 16.79 | 16.51 | 16.55 | 55,324 | -0.05(-0.31%) |
Aug 25, 2016 | 16.64 | 16.67 | 16.56 | 16.61 | 94,930 | -0.04(-0.21%) |
Aug 24, 2016 | 16.78 | 16.81 | 16.61 | 16.64 | 76,617 | -0.21(-1.26%) |
Aug 23, 2016 | 16.77 | 16.89 | 16.76 | 16.85 | 102,147 | +0.03(+0.19%) |
Aug 22, 2016 | 16.80 | 16.85 | 16.77 | 16.82 | 84,787 | -0.13(-0.74%) |
Aug 19, 2016 | 16.85 | 16.96 | 16.85 | 16.95 | 234,048 | -0.03(-0.19%) |
Aug 18, 2016 | 16.93 | 16.99 | 16.91 | 16.98 | 48,825 | +0.11(+0.65%) |
Aug 17, 2016 | 16.80 | 16.87 | 16.74 | 16.87 | 131,214 | +0.06(+0.33%) |
Aug 16, 2016 | 16.79 | 16.86 | 16.75 | 16.81 | 78,253 | +0.01(+0.05%) |
Aug 15, 2016 | 16.96 | 16.96 | 16.76 | 16.81 | 116,899 | +0.13(+0.80%) |
Aug 12, 2016 | 16.66 | 16.73 | 16.58 | 16.67 | 47,002 | +0.02(+0.09%) |
Aug 11, 2016 | 16.64 | 16.77 | 16.63 | 16.66 | 73,105 | +0.02(+0.09%) |
Aug 10, 2016 | 16.76 | 16.79 | 16.62 | 16.64 | 140,474 | -0.02(-0.14%) |
Aug 09, 2016 | 16.70 | 16.77 | 16.65 | 16.66 | 84,787 | -0.07(-0.42%) |
Aug 08, 2016 | 16.70 | 16.82 | 16.70 | 16.73 | 38,320 | +0.06(+0.38%) |
Aug 05, 2016 | 16.64 | 16.71 | 16.60 | 16.67 | 67,588 | +0.02(+0.14%) |
Aug 04, 2016 | 16.54 | 16.69 | 16.53 | 16.65 | 75,902 | +0.02(+0.14%) |
Aug 03, 2016 | 16.54 | 16.65 | 16.44 | 16.62 | 80,765 | +0.09(+0.57%) |
Aug 02, 2016 | 16.62 | 16.66 | 16.46 | 16.53 | 129,648 | +0.02(+0.14%) |
Aug 01, 2016 | 15.93 | 16.59 | 15.79 | 16.51 | 211,325 | +0.03(+0.19%) |
Jul 29, 2016 | 16.39 | 16.51 | 16.37 | 16.47 | 136,700 | +0.08(+0.48%) |
Jul 28, 2016 | 16.65 | 16.65 | 16.38 | 16.40 | 75,794 | -0.10(-0.62%) |
Jul 27, 2016 | 16.56 | 16.62 | 16.42 | 16.50 | 297,992 | -0.04(-0.24%) |
Jul 26, 2016 | 16.52 | 16.59 | 16.51 | 16.54 | 321,453 | -0.06(-0.33%) |
Jul 25, 2016 | 16.51 | 16.62 | 16.51 | 16.59 | 3,444,643 | +0.00(+0.00%) |
Jul 22, 2016 | 16.56 | 16.63 | 16.49 | 16.59 | 63,377 | -0.06(-0.38%) |
Jul 21, 2016 | 16.74 | 16.79 | 16.63 | 16.66 | 68,095 | -0.06(-0.33%) |
Jul 20, 2016 | 16.75 | 16.82 | 16.68 | 16.71 | 75,828 | -0.14(-0.84%) |
Jul 19, 2016 | 16.92 | 16.94 | 16.83 | 16.85 | 111,799 | -0.19(-1.11%) |
Jul 18, 2016 | 16.82 | 17.04 | 16.82 | 17.04 | 447,921 | +0.12(+0.70%) |
Jul 15, 2016 | 17.07 | 17.12 | 16.92 | 16.92 | 226,213 | -0.21(-1.20%) |
Jul 14, 2016 | 17.12 | 17.21 | 17.10 | 17.13 | 103,265 | +0.07(+0.42%) |
Jul 13, 2016 | 17.15 | 17.23 | 17.02 | 17.06 | 47,711 | -0.06(-0.37%) |
Jul 12, 2016 | 17.11 | 17.15 | 16.99 | 17.12 | 99,639 | +0.12(+0.70%) |
Jul 11, 2016 | 17.08 | 17.10 | 16.95 | 17.00 | 171,229 | +0.09(+0.51%) |
Jul 08, 2016 | 16.75 | 16.94 | 16.82 | 16.92 | 147,722 | +0.09(+0.56%) |
Jul 07, 2016 | 17.18 | 17.18 | 16.78 | 16.82 | 411,958 | -0.28(-1.61%) |
Jul 05, 2016 | 20.93 | 20.93 | 16.98 | 17.10 | 211,989 | -0.20(-1.14%) |