Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.29 | 17.30 | 17.10 | 17.12 | 207,965 | -0.10(-0.61%) |
Nov 29, 2016 | 17.18 | 17.32 | 17.18 | 17.22 | 84,444 | +0.03(+0.15%) |
Nov 28, 2016 | 17.19 | 17.27 | 17.18 | 17.19 | 165,037 | -0.02(-0.09%) |
Nov 25, 2016 | 17.18 | 17.21 | 17.15 | 17.21 | 359,396 | +0.06(+0.33%) |
Nov 23, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.08(-0.45%) | |
Nov 22, 2016 | 17.26 | 17.27 | 17.21 | 17.23 | 185,936 | +0.04(+0.21%) |
Nov 21, 2016 | 17.07 | 17.20 | 17.07 | 17.20 | 261,831 | +0.19(+1.14%) |
Nov 18, 2016 | 17.08 | 17.08 | 16.98 | 17.00 | 215,781 | -0.06(-0.34%) |
Nov 17, 2016 | 16.95 | 17.06 | 16.94 | 17.06 | 1,342,888 | +0.15(+0.91%) |
Nov 16, 2016 | 16.73 | 16.93 | 16.73 | 16.91 | 220,174 | +0.09(+0.55%) |
Nov 15, 2016 | 16.66 | 16.86 | 16.66 | 16.81 | 221,604 | +0.21(+1.29%) |
Nov 14, 2016 | 16.83 | 16.84 | 16.51 | 16.60 | 188,471 | -0.28(-1.67%) |
Nov 11, 2016 | 16.73 | 16.89 | 16.72 | 16.88 | 225,180 | +0.05(+0.29%) |
Nov 10, 2016 | 17.15 | 17.19 | 16.65 | 16.83 | 218,047 | -0.26(-1.53%) |
Nov 09, 2016 | 16.93 | 17.13 | 16.89 | 17.09 | 296,885 | -0.08(-0.49%) |
Nov 08, 2016 | 17.10 | 17.27 | 17.06 | 17.18 | 195,482 | +0.05(+0.31%) |
Nov 07, 2016 | 17.02 | 17.14 | 16.98 | 17.13 | 4,611,466 | +0.38(+2.26%) |
Nov 04, 2016 | 16.79 | 16.86 | 16.73 | 16.75 | 101,965 | -0.08(-0.47%) |
Nov 03, 2016 | 16.92 | 16.94 | 16.81 | 16.82 | 135,825 | -0.13(-0.75%) |
Nov 02, 2016 | 17.03 | 17.08 | 16.91 | 16.95 | 81,736 | -0.12(-0.73%) |
Nov 01, 2016 | 17.22 | 17.24 | 16.95 | 17.08 | 126,656 | -0.13(-0.75%) |
Oct 31, 2016 | 17.22 | 17.26 | 17.20 | 17.20 | 131,598 | +0.02(+0.12%) |
Oct 28, 2016 | 17.25 | 17.35 | 17.16 | 17.18 | 72,644 | +0.00(+0.01%) |
Oct 27, 2016 | 17.34 | 17.34 | 17.16 | 17.18 | 117,908 | -0.09(-0.50%) |
Oct 26, 2016 | 17.24 | 17.36 | 17.22 | 17.27 | 137,619 | -0.12(-0.67%) |
Oct 25, 2016 | 17.44 | 17.45 | 17.35 | 17.39 | 240,178 | -0.05(-0.31%) |
Oct 24, 2016 | 17.36 | 17.45 | 17.36 | 17.44 | 1,147,744 | +0.17(+0.98%) |
Oct 21, 2016 | 17.21 | 17.27 | 17.18 | 17.27 | 56,298 | +0.07(+0.42%) |
Oct 20, 2016 | 17.19 | 17.23 | 17.13 | 17.20 | 76,603 | -0.05(-0.28%) |
Oct 19, 2016 | 17.21 | 17.26 | 17.19 | 17.25 | 1,170,551 | +0.06(+0.34%) |
Oct 18, 2016 | 17.22 | 17.25 | 17.19 | 17.19 | 85,076 | +0.14(+0.80%) |
Oct 17, 2016 | 17.12 | 17.12 | 17.05 | 17.05 | 112,717 | -0.05(-0.30%) |
Oct 14, 2016 | 17.14 | 17.20 | 17.08 | 17.10 | 85,223 | +0.07(+0.41%) |
Oct 13, 2016 | 17.03 | 17.09 | 16.89 | 17.03 | 77,771 | -0.12(-0.72%) |
Oct 12, 2016 | 17.15 | 17.19 | 17.06 | 17.16 | 54,580 | -0.00(-0.03%) |
Oct 11, 2016 | 17.35 | 17.38 | 17.12 | 17.16 | 86,774 | -0.28(-1.60%) |
Oct 10, 2016 | 17.34 | 17.50 | 17.42 | 17.44 | 98,874 | +0.10(+0.55%) |
Oct 07, 2016 | 17.40 | 17.40 | 17.26 | 17.34 | 100,177 | -0.03(-0.19%) |
Oct 06, 2016 | 17.32 | 17.39 | 17.28 | 17.38 | 116,989 | +0.04(+0.23%) |
Oct 05, 2016 | 17.30 | 17.37 | 17.28 | 17.34 | 230,754 | +0.11(+0.65%) |
Oct 04, 2016 | 17.30 | 17.36 | 17.18 | 17.22 | 147,236 | -0.06(-0.34%) |
Oct 03, 2016 | 17.29 | 17.31 | 17.23 | 17.28 | 81,340 | -0.06(-0.33%) |
Sep 30, 2016 | 17.29 | 17.36 | 17.24 | 17.34 | 83,448 | +0.10(+0.56%) |
Sep 29, 2016 | 17.32 | 17.35 | 17.18 | 17.24 | 325,593 | -0.11(-0.61%) |
Sep 28, 2016 | 17.29 | 17.35 | 17.23 | 17.35 | 897,131 | +0.11(+0.62%) |
Sep 27, 2016 | 17.07 | 17.25 | 17.07 | 17.24 | 118,208 | +0.19(+1.09%) |
Sep 26, 2016 | 17.09 | 17.11 | 17.04 | 17.06 | 165,025 | -0.14(-0.84%) |
Sep 23, 2016 | 17.31 | 17.31 | 17.17 | 17.20 | 327,208 | -0.17(-0.97%) |
Sep 22, 2016 | 17.39 | 17.41 | 17.35 | 17.37 | 272,711 | +0.13(+0.75%) |
Sep 21, 2016 | 17.13 | 17.25 | 17.05 | 17.24 | 76,277 | +0.20(+1.16%) |
Sep 20, 2016 | 17.11 | 17.12 | 17.02 | 17.04 | 286,471 | +0.03(+0.16%) |
Sep 19, 2016 | 17.10 | 17.19 | 17.01 | 17.01 | 43,776 | -0.00(-0.02%) |
Sep 16, 2016 | 17.05 | 17.05 | 16.94 | 17.02 | 1,065,617 | -0.09(-0.50%) |
Sep 15, 2016 | 16.85 | 17.13 | 16.85 | 17.10 | 863,692 | +0.31(+1.87%) |
Sep 14, 2016 | 16.73 | 16.89 | 16.73 | 16.79 | 55,602 | +0.05(+0.31%) |
Sep 13, 2016 | 16.77 | 16.82 | 16.67 | 16.74 | 750,163 | -0.13(-0.79%) |
Sep 12, 2016 | 16.50 | 16.88 | 16.49 | 16.87 | 236,168 | +0.22(+1.31%) |
Sep 09, 2016 | 16.88 | 16.90 | 16.65 | 16.65 | 846,401 | -0.40(-2.34%) |
Sep 08, 2016 | 17.13 | 17.13 | 17.02 | 17.05 | 44,683 | -0.12(-0.72%) |
Sep 07, 2016 | 17.16 | 17.19 | 17.10 | 17.18 | 111,108 | +0.05(+0.30%) |
Sep 06, 2016 | 17.06 | 17.12 | 17.02 | 17.12 | 185,234 | +0.14(+0.82%) |
Sep 02, 2016 | 16.97 | 16.98 | 16.98 | 16.98 | 126,426 | +0.08(+0.48%) |