Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 17.08 | 17.28 | 16.92 | 17.13 | 161,626 | +0.10(+0.58%) |
Sep 29, 2016 | 17.23 | 17.44 | 17.01 | 17.03 | 75,310 | -0.34(-1.96%) |
Sep 28, 2016 | 17.36 | 17.44 | 17.16 | 17.37 | 100,152 | +0.09(+0.53%) |
Sep 27, 2016 | 17.28 | 17.36 | 17.23 | 17.28 | 76,241 | +0.10(+0.57%) |
Sep 26, 2016 | 17.54 | 17.54 | 17.18 | 17.18 | 64,511 | -0.45(-2.54%) |
Sep 23, 2016 | 17.68 | 17.79 | 17.62 | 17.63 | 52,532 | -0.16(-0.89%) |
Sep 22, 2016 | 17.51 | 17.81 | 17.47 | 17.78 | 97,635 | +0.35(+2.00%) |
Sep 21, 2016 | 17.47 | 17.60 | 17.37 | 17.44 | 107,659 | -0.02(-0.09%) |
Sep 20, 2016 | 17.53 | 17.58 | 17.41 | 17.45 | 51,752 | -0.03(-0.17%) |
Sep 19, 2016 | 17.49 | 17.66 | 17.42 | 17.48 | 61,741 | -0.02(-0.13%) |
Sep 16, 2016 | 17.56 | 17.56 | 17.31 | 17.50 | 296,593 | +0.00(+0.00%) |
Sep 15, 2016 | 17.43 | 17.60 | 17.43 | 17.50 | 73,583 | +0.08(+0.48%) |
Sep 14, 2016 | 17.58 | 17.69 | 17.41 | 17.42 | 107,936 | -0.17(-0.99%) |
Sep 13, 2016 | 17.59 | 17.67 | 17.44 | 17.60 | 115,210 | -0.13(-0.73%) |
Sep 12, 2016 | 17.69 | 17.73 | 17.54 | 17.72 | 158,279 | +0.03(+0.17%) |
Sep 09, 2016 | 17.66 | 17.75 | 17.63 | 17.69 | 158,626 | -0.02(-0.09%) |
Sep 08, 2016 | 17.55 | 17.75 | 17.53 | 17.71 | 90,903 | +0.11(+0.60%) |
Sep 07, 2016 | 17.44 | 17.62 | 17.35 | 17.60 | 114,477 | +0.20(+1.18%) |
Sep 06, 2016 | 17.60 | 17.71 | 17.36 | 17.40 | 81,232 | -0.25(-1.42%) |
Sep 02, 2016 | 17.55 | 17.65 | 17.65 | 17.65 | 103,329 | +0.08(+0.43%) |
Sep 01, 2016 | 17.66 | 17.78 | 17.38 | 17.57 | 154,534 | -0.12(-0.68%) |
Aug 31, 2016 | 17.81 | 17.87 | 17.56 | 17.69 | 209,291 | -0.11(-0.60%) |
Aug 30, 2016 | 17.80 | 17.91 | 17.75 | 17.80 | 93,462 | +0.00(+0.00%) |
Aug 29, 2016 | 17.75 | 17.92 | 17.75 | 17.80 | 69,244 | -0.08(-0.47%) |
Aug 26, 2016 | 17.95 | 17.98 | 17.77 | 17.88 | 125,594 | -0.04(-0.21%) |
Aug 25, 2016 | 17.74 | 17.92 | 17.74 | 17.92 | 165,516 | +0.05(+0.30%) |
Aug 24, 2016 | 17.75 | 17.88 | 17.73 | 17.87 | 166,635 | +0.09(+0.51%) |
Aug 23, 2016 | 17.76 | 17.92 | 17.67 | 17.78 | 80,652 | +0.02(+0.09%) |
Aug 22, 2016 | 17.80 | 17.86 | 17.63 | 17.76 | 96,792 | -0.04(-0.21%) |
Aug 19, 2016 | 18.03 | 18.10 | 17.74 | 17.80 | 165,112 | -0.23(-1.26%) |
Aug 18, 2016 | 17.92 | 18.10 | 17.85 | 18.03 | 77,587 | +0.04(+0.21%) |
Aug 17, 2016 | 17.89 | 18.08 | 17.85 | 17.99 | 148,426 | +0.09(+0.51%) |
Aug 16, 2016 | 17.90 | 18.00 | 17.84 | 17.90 | 68,919 | -0.08(-0.42%) |
Aug 15, 2016 | 17.87 | 18.08 | 17.87 | 17.97 | 120,552 | +0.08(+0.47%) |
Aug 12, 2016 | 17.84 | 17.90 | 17.62 | 17.89 | 90,836 | -0.02(-0.13%) |
Aug 11, 2016 | 17.91 | 18.00 | 17.14 | 17.91 | 108,843 | +0.02(+0.08%) |
Aug 10, 2016 | 18.13 | 18.13 | 17.87 | 17.90 | 70,421 | -0.25(-1.38%) |
Aug 09, 2016 | 18.02 | 18.20 | 17.93 | 18.15 | 164,946 | +0.15(+0.84%) |
Aug 08, 2016 | 17.99 | 18.08 | 17.88 | 18.00 | 152,614 | +0.02(+0.13%) |
Aug 05, 2016 | 17.43 | 18.04 | 17.38 | 17.97 | 266,708 | +0.59(+3.40%) |
Aug 04, 2016 | 17.26 | 17.43 | 17.18 | 17.38 | 108,955 | +0.17(+1.01%) |
Aug 03, 2016 | 17.13 | 17.35 | 17.03 | 17.21 | 148,638 | +0.12(+0.71%) |
Aug 02, 2016 | 17.04 | 17.20 | 17.00 | 17.09 | 171,290 | +0.05(+0.31%) |
Aug 01, 2016 | 17.13 | 17.27 | 16.95 | 17.03 | 223,431 | -0.04(-0.22%) |
Jul 29, 2016 | 17.43 | 17.43 | 16.77 | 17.07 | 202,261 | +0.11(+0.63%) |
Jul 28, 2016 | 17.05 | 17.05 | 16.91 | 16.97 | 98,763 | -0.17(-1.02%) |
Jul 27, 2016 | 16.95 | 17.17 | 16.95 | 17.14 | 77,324 | +0.16(+0.94%) |
Jul 26, 2016 | 17.02 | 17.07 | 16.90 | 16.98 | 84,639 | +0.02(+0.09%) |
Jul 25, 2016 | 17.07 | 17.07 | 16.91 | 16.97 | 57,274 | -0.13(-0.75%) |
Jul 22, 2016 | 16.95 | 17.15 | 16.88 | 17.10 | 77,215 | +0.12(+0.71%) |
Jul 21, 2016 | 17.03 | 17.08 | 16.88 | 16.97 | 84,964 | -0.07(-0.40%) |
Jul 20, 2016 | 17.22 | 17.22 | 17.00 | 17.04 | 100,269 | -0.14(-0.84%) |
Jul 19, 2016 | 17.25 | 17.30 | 17.08 | 17.19 | 84,231 | -0.05(-0.26%) |
Jul 18, 2016 | 17.16 | 17.27 | 17.07 | 17.23 | 165,343 | +0.07(+0.39%) |
Jul 15, 2016 | 17.29 | 17.29 | 17.07 | 17.16 | 93,687 | +0.02(+0.13%) |
Jul 14, 2016 | 17.22 | 17.34 | 17.03 | 17.14 | 64,471 | +0.03(+0.18%) |
Jul 13, 2016 | 17.10 | 17.14 | 16.89 | 17.11 | 92,910 | +0.05(+0.26%) |
Jul 12, 2016 | 16.93 | 17.13 | 16.73 | 17.07 | 135,872 | +0.19(+1.11%) |
Jul 11, 2016 | 16.71 | 16.89 | 16.47 | 16.88 | 139,906 | +0.22(+1.31%) |
Jul 08, 2016 | 16.43 | 16.69 | 16.29 | 16.66 | 200,117 | +0.37(+2.26%) |
Jul 07, 2016 | 16.28 | 16.34 | 16.13 | 16.29 | 173,604 | +0.38(+2.36%) |
Jul 05, 2016 | 15.95 | 16.01 | 15.79 | 15.91 | 122,845 | -0.06(-0.38%) |