Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.21 | 17.28 | 16.95 | 17.26 | 33,732 | +0.05(+0.29%) |
Nov 29, 2016 | 17.14 | 17.26 | 17.14 | 17.21 | 4,737 | +0.03(+0.17%) |
Nov 28, 2016 | 17.26 | 17.26 | 17.18 | 17.18 | 11,793 | -0.10(-0.58%) |
Nov 25, 2016 | 17.30 | 17.30 | 17.25 | 17.28 | 8,494 | +0.17(+0.99%) |
Nov 24, 2016 | 17.06 | 17.16 | 17.06 | 17.11 | 3,038 | +0.04(+0.23%) |
Nov 23, 2016 | 17.09 | 17.09 | 17.00 | 17.07 | 3,207 | -0.03(-0.18%) |
Nov 22, 2016 | 17.12 | 17.14 | 17.10 | 17.10 | 3,868 | -0.04(-0.23%) |
Nov 21, 2016 | 17.18 | 17.18 | 17.11 | 17.14 | 2,041 | +0.02(+0.12%) |
Nov 18, 2016 | 17.14 | 17.14 | 17.11 | 17.12 | 7,895 | -0.04(-0.23%) |
Nov 17, 2016 | 17.02 | 17.19 | 17.02 | 17.16 | 7,254 | +0.14(+0.82%) |
Nov 16, 2016 | 17.04 | 17.07 | 17.00 | 17.02 | 9,891 | -0.03(-0.18%) |
Nov 15, 2016 | 16.98 | 17.05 | 16.98 | 17.05 | 7,825 | +0.13(+0.77%) |
Nov 14, 2016 | 16.96 | 16.96 | 16.91 | 16.92 | 4,269 | -0.08(-0.47%) |
Nov 11, 2016 | 17.01 | 17.03 | 16.97 | 17.00 | 11,942 | -0.06(-0.35%) |
Nov 10, 2016 | 17.22 | 17.22 | 17.05 | 17.06 | 56,000 | -0.40(-2.29%) |
Nov 09, 2016 | 17.22 | 17.46 | 17.22 | 17.46 | 8,216 | +0.16(+0.92%) |
Nov 08, 2016 | 17.19 | 17.31 | 17.19 | 17.30 | 7,746 | +0.10(+0.58%) |
Nov 07, 2016 | 17.14 | 17.25 | 17.14 | 17.20 | 24,234 | +0.24(+1.42%) |
Nov 04, 2016 | 17.00 | 17.03 | 16.96 | 16.96 | 9,652 | -0.13(-0.76%) |
Nov 03, 2016 | 17.26 | 17.26 | 17.09 | 17.09 | 22,231 | -0.22(-1.27%) |
Nov 02, 2016 | 17.40 | 17.40 | 17.24 | 17.31 | 7,126 | -0.03(-0.17%) |
Nov 01, 2016 | 17.51 | 17.51 | 17.34 | 17.34 | 18,831 | -0.21(-1.20%) |
Oct 31, 2016 | 17.58 | 17.58 | 17.55 | 17.55 | 2,233 | +0.02(+0.11%) |
Oct 28, 2016 | 17.55 | 17.57 | 17.51 | 17.53 | 4,778 | -0.17(-0.96%) |
Oct 27, 2016 | 17.71 | 17.79 | 17.70 | 17.70 | 5,571 | +0.02(+0.11%) |
Oct 26, 2016 | 17.63 | 17.72 | 17.63 | 17.68 | 2,446 | -0.09(-0.51%) |
Oct 25, 2016 | 17.88 | 17.88 | 17.77 | 17.77 | 4,148 | -0.09(-0.50%) |
Oct 24, 2016 | 17.88 | 17.90 | 17.84 | 17.86 | 5,257 | -0.13(-0.72%) |
Oct 21, 2016 | 17.93 | 17.99 | 17.92 | 17.99 | 7,374 | -0.01(-0.06%) |
Oct 20, 2016 | 17.99 | 18.01 | 17.97 | 18.00 | 10,531 | -0.01(-0.06%) |
Oct 19, 2016 | 18.01 | 18.01 | 17.99 | 18.01 | 6,166 | +0.03(+0.17%) |
Oct 18, 2016 | 17.97 | 18.02 | 17.97 | 17.98 | 3,418 | +0.13(+0.73%) |
Oct 17, 2016 | 17.89 | 17.89 | 17.83 | 17.85 | 7,109 | -0.12(-0.67%) |
Oct 14, 2016 | 17.99 | 18.01 | 17.96 | 17.97 | 4,568 | +0.03(+0.17%) |
Oct 13, 2016 | 17.84 | 17.96 | 17.74 | 17.94 | 6,976 | -0.05(-0.28%) |
Oct 12, 2016 | 18.01 | 18.02 | 17.98 | 17.99 | 3,084 | -0.13(-0.72%) |
Oct 11, 2016 | 18.18 | 18.18 | 18.04 | 18.12 | 2,707 | +0.07(+0.39%) |
Oct 07, 2016 | 18.05 | 18.05 | 18.05 | 0 | -0.12(-0.66%) | |
Oct 06, 2016 | 18.20 | 18.20 | 18.17 | 18.17 | 4,254 | -0.09(-0.49%) |
Oct 05, 2016 | 18.29 | 18.29 | 18.21 | 18.26 | 4,434 | -0.07(-0.38%) |
Oct 04, 2016 | 18.37 | 18.42 | 18.25 | 18.33 | 8,168 | +0.19(+1.05%) |
Oct 03, 2016 | 18.13 | 18.18 | 18.13 | 18.14 | 2,094 | -0.04(-0.22%) |
Sep 30, 2016 | 18.11 | 18.18 | 18.11 | 18.18 | 3,097 | +0.18(+1.00%) |
Sep 29, 2016 | 18.20 | 18.20 | 18.00 | 18.00 | 6,258 | -0.33(-1.80%) |
Sep 28, 2016 | 18.18 | 18.33 | 18.18 | 18.33 | 13,700 | +0.21(+1.16%) |
Sep 27, 2016 | 18.00 | 18.15 | 18.00 | 18.12 | 7,146 | -0.04(-0.22%) |
Sep 26, 2016 | 18.15 | 18.17 | 18.15 | 18.16 | 3,144 | -0.19(-1.04%) |
Sep 23, 2016 | 18.36 | 18.37 | 18.33 | 18.35 | 1,395 | -0.09(-0.49%) |
Sep 22, 2016 | 18.39 | 18.46 | 18.39 | 18.44 | 6,628 | +0.12(+0.66%) |
Sep 21, 2016 | 18.21 | 18.32 | 18.15 | 18.32 | 25,203 | +0.09(+0.49%) |
Sep 20, 2016 | 18.28 | 18.29 | 18.20 | 18.23 | 3,533 | +0.07(+0.39%) |
Sep 19, 2016 | 18.12 | 18.20 | 18.12 | 18.16 | 9,785 | +0.07(+0.39%) |
Sep 16, 2016 | 18.02 | 18.09 | 17.98 | 18.09 | 9,464 | -0.01(-0.06%) |
Sep 15, 2016 | 17.97 | 18.10 | 17.97 | 18.10 | 4,832 | +0.20(+1.12%) |
Sep 14, 2016 | 18.04 | 18.06 | 17.90 | 17.90 | 20,347 | -0.06(-0.33%) |
Sep 13, 2016 | 18.02 | 18.02 | 17.94 | 17.96 | 3,956 | -0.19(-1.05%) |
Sep 12, 2016 | 17.86 | 18.19 | 17.86 | 18.15 | 17,424 | +0.19(+1.06%) |
Sep 09, 2016 | 18.18 | 18.18 | 17.96 | 17.96 | 20,823 | -0.38(-2.07%) |
Sep 08, 2016 | 18.40 | 18.40 | 18.34 | 18.34 | 8,817 | -0.08(-0.43%) |
Sep 07, 2016 | 18.42 | 18.42 | 18.37 | 18.42 | 8,153 | +0.05(+0.27%) |
Sep 06, 2016 | 18.45 | 18.45 | 18.35 | 18.37 | 6,822 | -0.04(-0.22%) |
Sep 02, 2016 | 18.41 | 18.41 | 18.41 | 0 | +0.23(+1.27%) |