Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.80 | 18.00 | 17.78 | 17.91 | 13,075 | +0.27(+1.53%) |
Nov 29, 2016 | 17.59 | 17.77 | 17.59 | 17.64 | 8,132 | +0.05(+0.31%) |
Nov 28, 2016 | 17.62 | 17.66 | 17.56 | 17.59 | 15,480 | -0.45(-2.47%) |
Nov 25, 2016 | 17.78 | 18.04 | 17.78 | 18.03 | 15,259 | +0.11(+0.59%) |
Nov 23, 2016 | 17.93 | 17.93 | 17.93 | 0 | +0.04(+0.20%) | |
Nov 22, 2016 | 17.87 | 17.98 | 17.80 | 17.89 | 10,449 | +0.11(+0.62%) |
Nov 21, 2016 | 17.44 | 17.85 | 17.43 | 17.78 | 25,577 | +0.32(+1.82%) |
Nov 18, 2016 | 17.24 | 17.47 | 17.22 | 17.46 | 21,523 | -0.13(-0.72%) |
Nov 17, 2016 | 17.45 | 17.58 | 17.45 | 17.59 | 56,596 | +0.24(+1.38%) |
Nov 16, 2016 | 17.33 | 17.42 | 17.29 | 17.35 | 27,695 | -0.46(-2.61%) |
Nov 15, 2016 | 17.70 | 17.82 | 17.64 | 17.82 | 32,707 | +0.14(+0.82%) |
Nov 14, 2016 | 17.82 | 17.82 | 17.57 | 17.67 | 9,444 | -0.10(-0.56%) |
Nov 11, 2016 | 17.85 | 17.87 | 17.62 | 17.77 | 12,572 | -0.54(-2.95%) |
Nov 10, 2016 | 18.28 | 18.37 | 18.08 | 18.31 | 5,688 | +0.09(+0.52%) |
Nov 09, 2016 | 18.35 | 18.35 | 18.03 | 18.21 | 30,629 | -0.32(-1.75%) |
Nov 08, 2016 | 18.55 | 18.68 | 18.44 | 18.54 | 7,942 | +0.14(+0.76%) |
Nov 07, 2016 | 18.12 | 18.44 | 18.12 | 18.40 | 9,904 | +0.66(+3.72%) |
Nov 04, 2016 | 17.77 | 17.94 | 17.68 | 17.74 | 13,502 | -0.11(-0.62%) |
Nov 03, 2016 | 18.03 | 18.03 | 17.85 | 17.85 | 58,053 | -0.24(-1.33%) |
Nov 02, 2016 | 18.21 | 18.23 | 18.06 | 18.09 | 22,258 | -0.17(-0.93%) |
Nov 01, 2016 | 17.87 | 18.26 | 17.87 | 18.26 | 12,324 | +0.01(+0.05%) |
Oct 31, 2016 | 18.23 | 18.27 | 18.20 | 18.25 | 9,968 | +0.13(+0.72%) |
Oct 28, 2016 | 18.07 | 18.14 | 18.06 | 18.12 | 5,097 | -0.04(-0.22%) |
Oct 27, 2016 | 18.22 | 18.22 | 18.07 | 18.16 | 6,730 | -0.08(-0.44%) |
Oct 26, 2016 | 18.23 | 18.30 | 18.19 | 18.24 | 9,528 | +0.14(+0.77%) |
Oct 25, 2016 | 18.22 | 18.23 | 17.96 | 18.10 | 20,342 | -0.04(-0.19%) |
Oct 24, 2016 | 18.24 | 18.25 | 18.08 | 18.14 | 9,826 | -0.29(-1.60%) |
Oct 21, 2016 | 18.58 | 18.66 | 18.31 | 18.43 | 28,180 | +0.38(+2.11%) |
Oct 20, 2016 | 18.08 | 18.11 | 17.99 | 18.05 | 11,056 | -0.20(-1.10%) |
Oct 19, 2016 | 18.28 | 18.28 | 18.15 | 18.25 | 5,478 | +0.74(+4.23%) |
Oct 18, 2016 | 17.44 | 17.53 | 17.37 | 17.51 | 30,461 | -1.15(-6.19%) |
Oct 17, 2016 | 18.50 | 18.72 | 18.50 | 18.66 | 11,296 | -0.23(-1.19%) |
Oct 14, 2016 | 18.91 | 19.00 | 18.81 | 18.89 | 6,684 | +0.22(+1.18%) |
Oct 13, 2016 | 18.46 | 18.71 | 18.46 | 18.67 | 20,397 | -0.14(-0.74%) |
Oct 12, 2016 | 18.84 | 18.84 | 18.73 | 18.81 | 16,874 | +0.14(+0.75%) |
Oct 11, 2016 | 18.83 | 18.97 | 18.57 | 18.67 | 23,608 | +0.04(+0.21%) |
Oct 10, 2016 | 18.54 | 18.66 | 18.47 | 18.63 | 27,414 | +0.16(+0.89%) |
Oct 07, 2016 | 18.12 | 18.49 | 18.07 | 18.46 | 8,655 | +0.21(+1.18%) |
Oct 06, 2016 | 18.35 | 18.42 | 18.21 | 18.25 | 11,236 | -0.26(-1.39%) |
Oct 05, 2016 | 18.46 | 18.60 | 18.46 | 18.51 | 6,923 | +0.28(+1.52%) |
Oct 04, 2016 | 18.30 | 18.46 | 18.20 | 18.23 | 14,157 | +0.02(+0.11%) |
Oct 03, 2016 | 18.08 | 18.23 | 18.02 | 18.21 | 4,297 | +0.04(+0.22%) |
Sep 30, 2016 | 18.16 | 18.19 | 18.00 | 18.17 | 12,871 | +0.61(+3.47%) |
Sep 29, 2016 | 18.07 | 18.10 | 17.56 | 17.56 | 148,590 | -0.74(-4.04%) |
Sep 28, 2016 | 18.39 | 18.39 | 18.21 | 18.30 | 204,968 | -0.18(-0.97%) |
Sep 27, 2016 | 18.28 | 18.60 | 18.28 | 18.48 | 17,366 | -0.04(-0.19%) |
Sep 26, 2016 | 18.35 | 18.55 | 18.30 | 18.52 | 192,837 | +0.19(+1.01%) |
Sep 23, 2016 | 18.27 | 18.54 | 18.18 | 18.33 | 418,262 | -0.03(-0.16%) |
Sep 22, 2016 | 18.50 | 18.50 | 18.31 | 18.36 | 18,671 | +0.37(+2.06%) |
Sep 21, 2016 | 17.70 | 17.99 | 17.61 | 17.99 | 14,175 | +0.03(+0.17%) |
Sep 20, 2016 | 17.86 | 17.96 | 17.85 | 17.96 | 5,940 | +0.68(+3.94%) |
Sep 19, 2016 | 17.49 | 17.49 | 17.28 | 17.28 | 3,834 | +0.19(+1.11%) |
Sep 16, 2016 | 17.04 | 17.09 | 16.97 | 17.09 | 7,794 | +0.31(+1.85%) |
Sep 15, 2016 | 16.40 | 16.78 | 16.37 | 16.78 | 37,288 | +0.26(+1.57%) |
Sep 14, 2016 | 16.65 | 16.65 | 16.48 | 16.52 | 98,831 | -0.32(-1.90%) |
Sep 13, 2016 | 17.03 | 17.03 | 16.84 | 16.84 | 12,812 | -0.30(-1.75%) |
Sep 12, 2016 | 16.71 | 17.14 | 16.70 | 17.14 | 16,645 | +0.60(+3.63%) |
Sep 09, 2016 | 16.69 | 16.69 | 16.54 | 16.54 | 11,204 | -0.62(-3.58%) |
Sep 08, 2016 | 17.22 | 17.22 | 17.08 | 17.16 | 4,604 | -0.43(-2.47%) |
Sep 07, 2016 | 17.59 | 17.69 | 17.55 | 17.59 | 23,414 | -0.03(-0.17%) |
Sep 06, 2016 | 17.65 | 17.66 | 17.62 | 17.62 | 12,084 | -0.06(-0.34%) |
Sep 02, 2016 | 17.68 | 17.68 | 17.68 | 0 | +0.40(+2.31%) |