Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 16.87 | 16.92 | 16.36 | 16.81 | 2,646 | -0.40(-2.30%) |
Sep 29, 2016 | 16.45 | 17.21 | 16.32 | 17.21 | 12,201 | +0.43(+2.56%) |
Sep 28, 2016 | 16.78 | 16.78 | 16.78 | 16.78 | 409 | +0.08(+0.45%) |
Sep 27, 2016 | 16.56 | 16.84 | 16.54 | 16.70 | 9,555 | -0.10(-0.60%) |
Sep 26, 2016 | 16.62 | 16.82 | 16.53 | 16.80 | 9,299 | -0.09(-0.55%) |
Sep 23, 2016 | 16.74 | 16.94 | 16.57 | 16.89 | 3,414 | -0.08(-0.45%) |
Sep 22, 2016 | 16.62 | 16.97 | 16.62 | 16.97 | 11,915 | +0.28(+1.68%) |
Sep 20, 2016 | 16.54 | 16.69 | 16.69 | 16.69 | 2,139 | +0.00(+0.00%) |
Sep 19, 2016 | 16.59 | 16.77 | 16.43 | 16.69 | 2,989 | +0.06(+0.35%) |
Sep 16, 2016 | 16.48 | 16.63 | 16.40 | 16.63 | 8,315 | -0.08(-0.50%) |
Sep 15, 2016 | 16.57 | 16.71 | 16.41 | 16.71 | 5,361 | +0.14(+0.86%) |
Sep 14, 2016 | 16.45 | 16.57 | 16.37 | 16.57 | 844 | +0.03(+0.20%) |
Sep 13, 2016 | 16.47 | 16.55 | 16.36 | 16.54 | 4,716 | -0.21(-1.28%) |
Sep 12, 2016 | 16.66 | 16.75 | 16.57 | 16.75 | 3,328 | +0.49(+3.04%) |
Sep 09, 2016 | 16.65 | 16.65 | 16.25 | 16.26 | 1,628 | -0.23(-1.40%) |
Sep 07, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 1,188 | -0.37(-2.19%) |
Sep 01, 2016 | 16.86 | 16.86 | 16.86 | 16.86 | 594 | +0.11(+0.67%) |
Aug 31, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 920 | +0.09(+0.54%) |
Aug 29, 2016 | 16.79 | 16.66 | 16.66 | 16.66 | 951 | -0.06(-0.38%) |
Aug 24, 2016 | 17.12 | 16.72 | 16.72 | 16.72 | 15 | -0.40(-2.33%) |
Aug 23, 2016 | 17.12 | 17.12 | 17.10 | 17.12 | 683 | +0.25(+1.46%) |
Aug 19, 2016 | 16.80 | 16.87 | 16.87 | 16.87 | 2,264 | -0.20(-1.20%) |
Aug 18, 2016 | 16.79 | 17.08 | 16.79 | 17.08 | 715 | -0.04(-0.22%) |
Aug 11, 2016 | 16.15 | 17.12 | 17.12 | 17.12 | 1 | +0.65(+3.97%) |
Aug 10, 2016 | 16.46 | 16.46 | 16.46 | 16.46 | 119 | +0.04(+0.26%) |
Aug 09, 2016 | 16.42 | 16.42 | 16.42 | 16.42 | 119 | +0.04(+0.26%) |
Aug 08, 2016 | 16.77 | 16.77 | 16.38 | 16.38 | 8,475 | -0.04(-0.26%) |
Aug 04, 2016 | 16.41 | 16.42 | 16.42 | 16.42 | 11 | -0.26(-1.56%) |
Aug 02, 2016 | 16.68 | 16.68 | 16.68 | 16.68 | 3,814 | +0.00(+0.00%) |
Aug 01, 2016 | 16.68 | 16.68 | 16.68 | 16.68 | 125 | -0.18(-1.09%) |
Jul 29, 2016 | 16.33 | 16.86 | 16.21 | 16.86 | 2,939 | -0.08(-0.45%) |
Jul 27, 2016 | 17.02 | 16.94 | 16.94 | 16.94 | 57 | -0.01(-0.05%) |
Jul 26, 2016 | 16.78 | 16.97 | 16.76 | 16.95 | 1,419 | +0.41(+2.48%) |
Jul 22, 2016 | 16.80 | 16.54 | 16.54 | 16.54 | 241 | -0.22(-1.34%) |
Jul 21, 2016 | 16.76 | 16.76 | 16.76 | 16.76 | 241 | +0.23(+1.36%) |
Jul 20, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 254 | -0.24(-1.43%) |
Jul 19, 2016 | 16.86 | 16.86 | 16.78 | 16.78 | 478 | -0.27(-1.60%) |
Jul 18, 2016 | 16.89 | 17.05 | 16.89 | 17.05 | 1,740 | -0.40(-2.28%) |
Jul 15, 2016 | 17.45 | 17.45 | 17.45 | 17.45 | 119 | +1.12(+6.85%) |
Jul 14, 2016 | 16.43 | 16.43 | 16.33 | 16.33 | 1,195 | -0.42(-2.53%) |
Jul 12, 2016 | 16.72 | 16.75 | 16.75 | 16.75 | 1,075 | +0.69(+4.28%) |
Jul 08, 2016 | 15.85 | 16.06 | 16.06 | 16.06 | 1,553 | -0.25(-1.54%) |
Jul 07, 2016 | 16.38 | 16.48 | 16.32 | 16.32 | 1,219 | +0.35(+2.19%) |