Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.83 | 16.90 | 16.79 | 16.86 | 350,344 | +0.07(+0.39%) |
Oct 28, 2016 | 16.80 | 16.85 | 16.77 | 16.80 | 16,152 | -0.02(-0.11%) |
Oct 27, 2016 | 16.86 | 16.89 | 16.82 | 16.82 | 1,963 | -0.15(-0.88%) |
Oct 26, 2016 | 16.83 | 16.97 | 16.83 | 16.97 | 2,418 | +0.03(+0.16%) |
Oct 25, 2016 | 16.99 | 16.99 | 16.88 | 16.94 | 10,868 | +0.06(+0.36%) |
Oct 24, 2016 | 16.98 | 16.98 | 16.88 | 16.88 | 1,224 | +0.02(+0.14%) |
Oct 21, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 240 | -0.07(-0.44%) |
Oct 19, 2016 | 16.88 | 16.96 | 16.84 | 16.93 | 137 | +0.08(+0.50%) |
Oct 18, 2016 | 16.83 | 16.86 | 16.79 | 16.85 | 6,908 | +0.07(+0.39%) |
Oct 17, 2016 | 16.67 | 16.81 | 16.67 | 16.78 | 13,843 | -0.04(-0.22%) |
Oct 13, 2016 | 16.75 | 16.82 | 16.69 | 16.82 | 10 | +0.04(+0.23%) |
Oct 12, 2016 | 16.76 | 16.78 | 16.76 | 16.78 | 826 | +0.00(+0.01%) |
Oct 11, 2016 | 16.81 | 16.81 | 16.78 | 16.78 | 964 | -0.09(-0.52%) |
Oct 10, 2016 | 16.85 | 16.91 | 16.84 | 16.86 | 1,153 | +0.03(+0.17%) |
Oct 06, 2016 | 16.80 | 16.93 | 16.80 | 16.84 | 10 | -0.03(-0.17%) |
Oct 05, 2016 | 16.92 | 16.95 | 16.80 | 16.86 | 69,190 | +0.04(+0.22%) |
Oct 04, 2016 | 16.89 | 16.98 | 16.82 | 16.83 | 49,508 | -0.18(-1.04%) |
Oct 03, 2016 | 17.03 | 17.04 | 16.94 | 17.00 | 77,229 | +0.07(+0.38%) |
Sep 30, 2016 | 16.93 | 16.94 | 16.89 | 16.94 | 3,765 | +0.05(+0.28%) |
Sep 29, 2016 | 17.00 | 17.01 | 16.86 | 16.89 | 2,685 | -0.14(-0.82%) |
Sep 28, 2016 | 17.00 | 17.03 | 16.90 | 17.03 | 12,610 | +0.05(+0.27%) |
Sep 27, 2016 | 16.97 | 16.98 | 16.79 | 16.98 | 3,820 | +0.08(+0.50%) |
Sep 26, 2016 | 16.86 | 16.99 | 16.75 | 16.90 | 9,171 | -0.04(-0.22%) |
Sep 23, 2016 | 16.95 | 17.00 | 16.94 | 16.94 | 3,617 | +0.03(+0.19%) |
Sep 22, 2016 | 16.96 | 16.97 | 16.91 | 16.91 | 2,070 | +0.07(+0.41%) |
Sep 21, 2016 | 16.84 | 16.85 | 16.84 | 16.84 | 1,160 | +0.04(+0.22%) |
Sep 20, 2016 | 16.81 | 16.81 | 16.75 | 16.80 | 3,815 | +0.07(+0.39%) |
Sep 19, 2016 | 16.83 | 16.83 | 16.71 | 16.73 | 2,074 | +0.04(+0.22%) |
Sep 16, 2016 | 16.70 | 16.77 | 16.66 | 16.70 | 2,056 | -0.07(-0.44%) |
Sep 15, 2016 | 16.78 | 16.81 | 16.63 | 16.77 | 5,966 | +0.08(+0.50%) |
Sep 14, 2016 | 16.59 | 16.70 | 16.59 | 16.69 | 1,056 | +0.03(+0.17%) |
Sep 13, 2016 | 16.71 | 16.74 | 16.66 | 16.66 | 1,884 | -0.16(-0.94%) |
Sep 12, 2016 | 16.75 | 16.87 | 16.74 | 16.82 | 6,749 | +0.04(+0.22%) |
Sep 09, 2016 | 16.78 | 16.88 | 16.73 | 16.78 | 91,693 | -0.20(-1.15%) |
Sep 08, 2016 | 17.08 | 17.08 | 16.97 | 16.98 | 5,731 | -0.10(-0.57%) |
Sep 07, 2016 | 16.98 | 17.09 | 16.98 | 17.07 | 6,509 | +0.09(+0.51%) |
Sep 06, 2016 | 16.93 | 16.98 | 16.89 | 16.98 | 7,969 | +0.20(+1.22%) |
Sep 02, 2016 | 16.76 | 16.78 | 16.78 | 16.78 | 1,719 | +0.07(+0.45%) |
Sep 01, 2016 | 16.66 | 16.71 | 16.66 | 16.71 | 6,232 | +0.03(+0.17%) |
Aug 31, 2016 | 16.76 | 16.80 | 16.68 | 16.68 | 944 | -0.12(-0.72%) |
Aug 30, 2016 | 16.73 | 16.82 | 16.67 | 16.80 | 6,434 | +0.01(+0.06%) |
Aug 29, 2016 | 16.77 | 16.79 | 16.77 | 16.79 | 1,092 | -0.06(-0.35%) |
Aug 26, 2016 | 16.96 | 16.96 | 16.82 | 16.85 | 780 | -0.08(-0.45%) |
Aug 25, 2016 | 16.90 | 16.92 | 16.90 | 16.92 | 396 | +0.03(+0.19%) |
Aug 24, 2016 | 16.87 | 16.90 | 16.76 | 16.89 | 5,155 | +0.02(+0.11%) |
Aug 23, 2016 | 17.02 | 17.02 | 16.83 | 16.87 | 5,738 | -0.10(-0.60%) |
Aug 22, 2016 | 17.00 | 17.04 | 16.95 | 16.98 | 18,820 | -0.14(-0.82%) |
Aug 19, 2016 | 16.99 | 17.11 | 16.99 | 17.11 | 9,557 | -0.01(-0.05%) |
Aug 18, 2016 | 17.00 | 17.16 | 17.00 | 17.12 | 6,252 | +0.11(+0.66%) |
Aug 17, 2016 | 16.92 | 17.08 | 16.92 | 17.01 | 6,365 | -0.17(-0.97%) |
Aug 16, 2016 | 17.11 | 17.18 | 17.10 | 17.18 | 6,547 | +0.07(+0.38%) |
Aug 15, 2016 | 16.97 | 17.12 | 16.97 | 17.12 | 1,315 | +0.10(+0.60%) |
Aug 12, 2016 | 16.95 | 17.06 | 16.94 | 17.01 | 17,035 | -0.02(-0.11%) |
Aug 11, 2016 | 16.96 | 17.03 | 16.96 | 17.03 | 817 | +0.03(+0.16%) |
Aug 10, 2016 | 16.97 | 17.06 | 16.94 | 17.00 | 8,752 | +0.09(+0.55%) |
Aug 09, 2016 | 16.92 | 16.98 | 16.91 | 16.91 | 2,563 | +0.04(+0.22%) |
Aug 08, 2016 | 16.77 | 16.88 | 16.77 | 16.87 | 5,338 | +0.09(+0.52%) |
Aug 05, 2016 | 16.68 | 16.79 | 16.67 | 16.79 | 1,116 | +0.10(+0.59%) |
Aug 04, 2016 | 16.62 | 16.76 | 16.62 | 16.69 | 17,773 | +0.07(+0.45%) |
Aug 03, 2016 | 16.62 | 16.68 | 16.61 | 16.61 | 5,426 | -0.11(-0.65%) |
Aug 02, 2016 | 16.69 | 16.72 | 16.69 | 16.72 | 1,076 | +0.07(+0.45%) |