Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.62 | 17.67 | 17.60 | 17.67 | 9,215 | +0.05(+0.28%) |
Sep 29, 2016 | 17.68 | 17.69 | 17.62 | 17.62 | 5,735 | -0.06(-0.34%) |
Sep 28, 2016 | 17.61 | 17.68 | 17.61 | 17.68 | 4,473 | +0.02(+0.11%) |
Sep 27, 2016 | 17.65 | 17.66 | 17.63 | 17.66 | 22,649 | +0.02(+0.11%) |
Sep 26, 2016 | 17.61 | 17.65 | 17.61 | 17.64 | 3,275 | -0.04(-0.23%) |
Sep 23, 2016 | 17.68 | 17.70 | 17.66 | 17.68 | 3,990 | +0.04(+0.23%) |
Sep 22, 2016 | 17.70 | 17.70 | 17.63 | 17.64 | 10,917 | +0.01(+0.06%) |
Sep 21, 2016 | 17.52 | 17.63 | 17.52 | 17.63 | 7,295 | +0.07(+0.40%) |
Sep 20, 2016 | 17.53 | 17.56 | 17.52 | 17.56 | 11,114 | +0.03(+0.17%) |
Sep 19, 2016 | 17.54 | 17.54 | 17.53 | 17.53 | 5,352 | +0.00(+0.00%) |
Sep 16, 2016 | 17.55 | 17.55 | 17.50 | 17.53 | 4,738 | +0.02(+0.11%) |
Sep 15, 2016 | 17.63 | 17.63 | 17.50 | 17.51 | 18,583 | -0.01(-0.06%) |
Sep 14, 2016 | 17.60 | 17.60 | 17.51 | 17.52 | 8,294 | -0.09(-0.51%) |
Sep 13, 2016 | 17.70 | 17.70 | 17.61 | 17.61 | 8,393 | -0.09(-0.51%) |
Sep 12, 2016 | 17.63 | 17.70 | 17.60 | 17.70 | 9,606 | +0.03(+0.17%) |
Sep 09, 2016 | 17.85 | 17.85 | 17.67 | 17.67 | 14,294 | -0.14(-0.79%) |
Sep 08, 2016 | 17.78 | 17.81 | 17.77 | 17.81 | 8,091 | +0.07(+0.39%) |
Sep 07, 2016 | 17.76 | 17.85 | 17.74 | 17.74 | 8,572 | -0.10(-0.56%) |
Sep 06, 2016 | 17.86 | 17.86 | 17.83 | 17.84 | 18,554 | +0.00(+0.00%) |
Sep 02, 2016 | 17.84 | 17.84 | 17.84 | 0 | +0.02(+0.11%) | |
Sep 01, 2016 | 17.84 | 17.85 | 17.82 | 17.82 | 4,685 | -0.04(-0.22%) |
Aug 31, 2016 | 17.87 | 17.88 | 17.86 | 17.86 | 18,101 | -0.01(-0.06%) |
Aug 30, 2016 | 17.84 | 17.88 | 17.84 | 17.87 | 1,604 | -0.01(-0.06%) |
Aug 29, 2016 | 17.89 | 17.90 | 17.86 | 17.88 | 7,967 | +0.00(+0.00%) |
Aug 26, 2016 | 17.81 | 17.88 | 17.79 | 17.88 | 4,784 | +0.01(+0.06%) |
Aug 25, 2016 | 17.84 | 17.87 | 17.84 | 17.87 | 4,601 | +0.03(+0.17%) |
Aug 24, 2016 | 17.94 | 17.94 | 17.84 | 17.84 | 4,330 | -0.14(-0.78%) |
Aug 23, 2016 | 18.01 | 18.01 | 17.95 | 17.98 | 7,707 | -0.02(-0.11%) |
Aug 22, 2016 | 17.98 | 18.00 | 17.95 | 18.00 | 2,941 | -0.01(-0.06%) |
Aug 19, 2016 | 18.01 | 18.02 | 18.00 | 18.01 | 11,603 | -0.01(-0.06%) |
Aug 18, 2016 | 18.02 | 18.02 | 18.01 | 18.02 | 7,671 | +0.02(+0.11%) |
Aug 17, 2016 | 18.00 | 18.02 | 17.98 | 18.00 | 7,283 | -0.01(-0.06%) |
Aug 16, 2016 | 17.97 | 18.01 | 17.97 | 18.01 | 5,158 | +0.02(+0.11%) |
Aug 15, 2016 | 18.05 | 18.05 | 17.99 | 17.99 | 6,785 | -0.03(-0.17%) |
Aug 12, 2016 | 18.05 | 18.05 | 17.99 | 18.02 | 6,283 | -0.03(-0.17%) |
Aug 11, 2016 | 18.01 | 18.05 | 18.01 | 18.05 | 4,006 | +0.00(+0.00%) |
Aug 10, 2016 | 18.15 | 18.15 | 18.04 | 18.05 | 5,430 | -0.07(-0.39%) |
Aug 09, 2016 | 18.05 | 18.13 | 18.03 | 18.12 | 24,672 | +0.09(+0.50%) |
Aug 08, 2016 | 18.00 | 18.03 | 17.96 | 18.03 | 3,855 | +0.02(+0.11%) |
Aug 05, 2016 | 17.87 | 18.01 | 17.87 | 18.01 | 19,770 | +0.11(+0.61%) |
Aug 04, 2016 | 17.86 | 17.91 | 17.86 | 17.90 | 8,339 | +0.07(+0.39%) |
Aug 03, 2016 | 17.76 | 17.85 | 17.76 | 17.83 | 21,486 | +0.04(+0.22%) |
Aug 02, 2016 | 17.81 | 17.82 | 17.75 | 17.79 | 11,320 | -0.03(-0.17%) |
Jul 29, 2016 | 17.82 | 17.82 | 17.82 | 0 | +0.03(+0.17%) | |
Jul 28, 2016 | 17.80 | 17.82 | 17.79 | 17.79 | 5,245 | +0.02(+0.11%) |
Jul 27, 2016 | 17.76 | 17.79 | 17.76 | 17.77 | 17,133 | +0.01(+0.06%) |
Jul 26, 2016 | 17.75 | 17.76 | 17.72 | 17.76 | 8,697 | +0.00(+0.00%) |
Jul 25, 2016 | 17.70 | 17.76 | 17.70 | 17.76 | 3,248 | +0.06(+0.34%) |
Jul 22, 2016 | 17.71 | 17.71 | 17.67 | 17.70 | 2,579 | -0.02(-0.11%) |
Jul 21, 2016 | 17.70 | 17.75 | 17.70 | 17.72 | 14,922 | +0.01(+0.06%) |
Jul 20, 2016 | 17.72 | 17.74 | 17.68 | 17.71 | 4,415 | +0.03(+0.17%) |
Jul 19, 2016 | 17.70 | 17.70 | 17.64 | 17.68 | 12,596 | +0.03(+0.17%) |
Jul 18, 2016 | 17.65 | 17.68 | 17.64 | 17.65 | 7,668 | +0.03(+0.17%) |
Jul 15, 2016 | 17.67 | 17.67 | 17.62 | 17.62 | 12,056 | +0.00(+0.00%) |
Jul 14, 2016 | 17.56 | 17.64 | 17.56 | 17.62 | 22,260 | +0.01(+0.06%) |
Jul 13, 2016 | 17.60 | 17.61 | 17.60 | 17.61 | 13,189 | +0.03(+0.17%) |
Jul 12, 2016 | 17.53 | 17.58 | 17.52 | 17.58 | 14,000 | +0.10(+0.57%) |
Jul 11, 2016 | 17.45 | 17.48 | 17.44 | 17.48 | 14,495 | +0.01(+0.06%) |
Jul 08, 2016 | 17.40 | 17.40 | 17.47 | 2,953 | +0.07(+0.40%) | |
Jul 07, 2016 | 17.40 | 17.41 | 17.40 | 17.40 | 5,873 | -0.03(-0.17%) |
Jul 05, 2016 | 17.55 | 17.55 | 17.43 | 17.43 | 21,100 | -0.51(-2.84%) |