Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.20 | 17.22 | 16.90 | 16.90 | 702,769 | -0.40(-2.30%) |
Nov 29, 2016 | 17.29 | 17.36 | 17.15 | 17.30 | 299,499 | +0.01(+0.05%) |
Nov 28, 2016 | 17.36 | 17.40 | 17.24 | 17.29 | 346,309 | +0.05(+0.27%) |
Nov 25, 2016 | 17.12 | 17.25 | 17.12 | 17.24 | 96,567 | +0.09(+0.50%) |
Nov 23, 2016 | 17.16 | 17.16 | 17.16 | 0 | -0.06(-0.36%) | |
Nov 22, 2016 | 17.17 | 17.25 | 17.10 | 17.22 | 373,088 | +0.12(+0.73%) |
Nov 21, 2016 | 16.87 | 17.10 | 16.85 | 17.10 | 706,959 | +0.29(+1.72%) |
Nov 18, 2016 | 16.95 | 16.95 | 16.66 | 16.81 | 307,111 | -0.11(-0.64%) |
Nov 17, 2016 | 17.05 | 17.13 | 16.87 | 16.92 | 399,481 | -0.16(-0.96%) |
Nov 16, 2016 | 17.07 | 17.21 | 16.88 | 17.08 | 372,392 | -0.02(-0.09%) |
Nov 15, 2016 | 16.54 | 17.14 | 16.54 | 17.10 | 470,343 | +0.59(+3.59%) |
Nov 14, 2016 | 17.00 | 17.06 | 16.44 | 16.50 | 1,248,406 | -0.63(-3.69%) |
Nov 11, 2016 | 16.99 | 17.23 | 16.95 | 17.13 | 846,877 | +0.06(+0.37%) |
Nov 10, 2016 | 17.63 | 17.64 | 16.92 | 17.07 | 864,246 | -0.60(-3.40%) |
Nov 09, 2016 | 17.83 | 17.85 | 17.63 | 17.67 | 347,130 | -0.28(-1.56%) |
Nov 08, 2016 | 17.95 | 17.98 | 17.93 | 17.95 | 138,450 | +0.00(+0.00%) |
Nov 07, 2016 | 17.97 | 17.98 | 17.93 | 17.95 | 140,814 | -0.02(-0.13%) |
Nov 04, 2016 | 17.97 | 17.98 | 17.95 | 17.97 | 111,053 | +0.01(+0.04%) |
Nov 03, 2016 | 17.95 | 17.98 | 17.91 | 17.97 | 92,758 | +0.01(+0.04%) |
Nov 02, 2016 | 17.96 | 17.98 | 17.94 | 17.96 | 184,814 | +0.03(+0.17%) |
Nov 01, 2016 | 17.97 | 17.97 | 17.91 | 17.93 | 250,098 | -0.05(-0.30%) |
Oct 31, 2016 | 17.87 | 17.98 | 17.87 | 17.98 | 246,346 | +0.11(+0.61%) |
Oct 28, 2016 | 18.15 | 18.15 | 17.87 | 17.87 | 250,127 | -0.22(-1.20%) |
Oct 27, 2016 | 18.28 | 18.29 | 18.09 | 18.09 | 208,548 | -0.26(-1.40%) |
Oct 26, 2016 | 18.36 | 18.40 | 18.27 | 18.35 | 115,153 | -0.03(-0.17%) |
Oct 25, 2016 | 18.18 | 18.40 | 18.17 | 18.38 | 191,942 | +0.23(+1.24%) |
Oct 24, 2016 | 18.19 | 18.29 | 18.15 | 18.15 | 180,722 | -0.01(-0.04%) |
Oct 21, 2016 | 18.27 | 18.39 | 18.15 | 18.16 | 174,018 | -0.16(-0.85%) |
Oct 20, 2016 | 18.43 | 18.43 | 18.18 | 18.32 | 140,482 | +0.03(+0.17%) |
Oct 19, 2016 | 17.87 | 18.39 | 17.85 | 18.29 | 295,368 | +0.51(+2.88%) |
Oct 18, 2016 | 17.79 | 17.84 | 17.58 | 17.77 | 400,339 | +0.02(+0.09%) |
Oct 17, 2016 | 17.92 | 17.97 | 17.73 | 17.76 | 344,408 | -0.09(-0.52%) |
Oct 14, 2016 | 18.15 | 18.19 | 17.83 | 17.85 | 309,103 | -0.31(-1.71%) |
Oct 13, 2016 | 18.38 | 18.40 | 18.13 | 18.16 | 346,678 | -0.20(-1.10%) |
Oct 12, 2016 | 18.50 | 18.50 | 18.33 | 18.36 | 123,661 | -0.16(-0.84%) |
Oct 11, 2016 | 18.46 | 18.54 | 18.42 | 18.52 | 228,271 | +0.09(+0.46%) |
Oct 10, 2016 | 18.38 | 18.44 | 18.33 | 18.43 | 193,684 | +0.06(+0.34%) |
Oct 07, 2016 | 18.48 | 18.50 | 18.33 | 18.37 | 113,404 | -0.04(-0.21%) |
Oct 06, 2016 | 18.39 | 18.46 | 18.35 | 18.41 | 272,184 | -0.05(-0.25%) |
Oct 05, 2016 | 18.54 | 18.57 | 18.39 | 18.46 | 255,111 | -0.09(-0.46%) |
Oct 04, 2016 | 18.73 | 18.75 | 18.50 | 18.54 | 279,977 | -0.21(-1.11%) |
Oct 03, 2016 | 18.77 | 18.81 | 18.70 | 18.75 | 141,089 | -0.03(-0.17%) |
Sep 30, 2016 | 18.80 | 18.80 | 18.72 | 18.78 | 206,965 | +0.02(+0.12%) |
Sep 29, 2016 | 18.79 | 18.79 | 18.70 | 18.76 | 216,867 | -0.03(-0.16%) |
Sep 28, 2016 | 18.69 | 18.81 | 18.69 | 18.79 | 205,075 | +0.12(+0.66%) |
Sep 27, 2016 | 18.50 | 18.67 | 18.50 | 18.67 | 220,312 | +0.24(+1.30%) |
Sep 26, 2016 | 18.43 | 18.46 | 18.40 | 18.43 | 125,828 | +0.06(+0.34%) |
Sep 23, 2016 | 18.46 | 18.50 | 18.36 | 18.36 | 219,304 | -0.10(-0.55%) |
Sep 22, 2016 | 18.43 | 18.58 | 18.43 | 18.46 | 191,229 | +0.09(+0.51%) |
Sep 21, 2016 | 18.35 | 18.38 | 18.19 | 18.37 | 143,437 | +0.08(+0.42%) |
Sep 20, 2016 | 18.20 | 18.32 | 18.20 | 18.29 | 186,182 | +0.10(+0.55%) |
Sep 19, 2016 | 18.18 | 18.22 | 18.14 | 18.19 | 121,497 | +0.08(+0.43%) |
Sep 16, 2016 | 18.22 | 18.23 | 18.05 | 18.12 | 162,005 | -0.05(-0.26%) |
Sep 15, 2016 | 18.09 | 18.25 | 18.06 | 18.16 | 217,565 | +0.05(+0.26%) |
Sep 14, 2016 | 18.01 | 18.26 | 18.01 | 18.12 | 242,635 | +0.06(+0.34%) |
Sep 13, 2016 | 18.43 | 18.43 | 18.05 | 18.05 | 333,314 | -0.36(-1.98%) |
Sep 12, 2016 | 18.42 | 18.47 | 18.33 | 18.42 | 256,265 | -0.04(-0.21%) |
Sep 09, 2016 | 18.68 | 18.68 | 18.40 | 18.46 | 281,880 | -0.30(-1.60%) |
Sep 08, 2016 | 18.77 | 18.83 | 18.71 | 18.76 | 96,287 | -0.05(-0.29%) |
Sep 07, 2016 | 18.79 | 18.83 | 18.75 | 18.81 | 121,052 | +0.00(+0.00%) |
Sep 06, 2016 | 18.70 | 18.82 | 18.66 | 18.81 | 145,293 | +0.14(+0.74%) |
Sep 02, 2016 | 18.63 | 18.67 | 18.67 | 18.67 | 82,815 | +0.01(+0.04%) |