Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.21 | 17.38 | 17.04 | 17.27 | 7,479 | +0.11(+0.62%) |
Nov 29, 2016 | 16.78 | 17.21 | 16.78 | 17.16 | 1,376 | +0.30(+1.78%) |
Nov 28, 2016 | 16.67 | 17.09 | 16.67 | 16.86 | 4,063 | +0.21(+1.24%) |
Nov 25, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 490 | +0.09(+0.55%) |
Nov 23, 2016 | 16.56 | 16.56 | 16.56 | 0 | -0.18(-1.08%) | |
Nov 22, 2016 | 16.96 | 16.98 | 16.43 | 16.74 | 1,467 | -0.21(-1.25%) |
Nov 21, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 455 | +0.36(+2.17%) |
Nov 18, 2016 | 16.86 | 16.98 | 16.47 | 16.59 | 2,742 | -0.31(-1.81%) |
Nov 17, 2016 | 17.18 | 17.18 | 16.90 | 1,026 | -0.28(-1.64%) | |
Nov 16, 2016 | 17.17 | 17.18 | 17.17 | 17.18 | 669 | -0.15(-0.87%) |
Nov 15, 2016 | 16.37 | 17.33 | 16.35 | 17.33 | 7,291 | +0.69(+4.15%) |
Nov 14, 2016 | 16.69 | 16.69 | 16.64 | 16.64 | 687 | +0.29(+1.77%) |
Nov 11, 2016 | 16.38 | 16.40 | 16.35 | 16.35 | 1,648 | +0.12(+0.72%) |
Nov 10, 2016 | 15.80 | 16.27 | 15.80 | 16.23 | 11,587 | +0.51(+3.23%) |
Nov 09, 2016 | 16.00 | 16.40 | 15.73 | 15.73 | 12,539 | -0.28(-1.76%) |
Nov 08, 2016 | 16.46 | 16.55 | 15.99 | 16.01 | 3,415 | -0.62(-3.71%) |
Nov 07, 2016 | 16.04 | 17.25 | 16.03 | 16.62 | 1,694 | +0.52(+3.25%) |
Nov 04, 2016 | 16.09 | 16.10 | 16.09 | 16.10 | 508 | -0.15(-0.92%) |
Nov 03, 2016 | 16.23 | 16.52 | 16.23 | 16.25 | 3,401 | -0.04(-0.24%) |
Nov 02, 2016 | 16.50 | 16.50 | 16.29 | 16.29 | 787 | -0.69(-4.06%) |
Nov 01, 2016 | 16.18 | 16.98 | 16.18 | 16.98 | 3,459 | +0.83(+5.11%) |
Oct 31, 2016 | 15.97 | 16.15 | 15.97 | 16.15 | 2,498 | +0.06(+0.34%) |
Oct 28, 2016 | 16.00 | 16.10 | 16.00 | 16.10 | 894 | +0.05(+0.31%) |
Oct 27, 2016 | 16.12 | 16.12 | 16.05 | 16.05 | 1,197 | +0.08(+0.49%) |
Oct 26, 2016 | 16.30 | 16.30 | 15.73 | 15.97 | 2,161 | -0.27(-1.64%) |
Oct 25, 2016 | 16.02 | 16.23 | 16.02 | 16.23 | 2,958 | +0.11(+0.68%) |
Oct 24, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 1,119 | +0.08(+0.49%) |
Oct 21, 2016 | 16.04 | 16.13 | 16.04 | 16.05 | 3,733 | +0.13(+0.79%) |
Oct 20, 2016 | 16.11 | 16.11 | 15.65 | 15.92 | 4,129 | -0.16(-0.97%) |
Oct 19, 2016 | 16.63 | 17.12 | 16.05 | 16.08 | 11,363 | -0.63(-3.79%) |
Oct 18, 2016 | 17.02 | 17.05 | 16.71 | 16.71 | 2,089 | -0.09(-0.56%) |
Oct 17, 2016 | 16.80 | 16.81 | 16.78 | 16.81 | 971 | +0.08(+0.47%) |
Oct 14, 2016 | 17.05 | 17.05 | 16.73 | 16.73 | 1,788 | -0.29(-1.70%) |
Oct 13, 2016 | 17.21 | 17.21 | 17.02 | 17.02 | 3,884 | -0.31(-1.81%) |
Oct 12, 2016 | 17.29 | 17.33 | 17.21 | 17.33 | 1,242 | +0.12(+0.68%) |
Oct 11, 2016 | 17.29 | 17.29 | 17.21 | 17.21 | 1,060 | -0.04(-0.23%) |
Oct 10, 2016 | 17.40 | 17.50 | 17.24 | 17.25 | 1,886 | -0.15(-0.85%) |
Oct 07, 2016 | 17.50 | 17.68 | 17.24 | 17.40 | 2,103 | -0.13(-0.76%) |
Oct 06, 2016 | 17.85 | 17.90 | 17.53 | 17.53 | 4,647 | +0.13(+0.72%) |
Oct 05, 2016 | 17.82 | 17.82 | 17.41 | 17.41 | 718 | -0.20(-1.11%) |
Oct 04, 2016 | 17.61 | 17.61 | 17.60 | 17.60 | 957 | +0.01(+0.04%) |
Oct 03, 2016 | 17.53 | 17.60 | 17.44 | 17.60 | 3,250 | +0.04(+0.22%) |
Sep 30, 2016 | 17.62 | 17.80 | 17.53 | 17.56 | 3,567 | +0.20(+1.17%) |
Sep 29, 2016 | 17.39 | 17.67 | 17.35 | 17.35 | 4,463 | -0.13(-0.76%) |
Sep 28, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 486 | -0.02(-0.13%) |
Sep 27, 2016 | 17.44 | 17.79 | 17.22 | 17.51 | 5,270 | +0.01(+0.05%) |
Sep 26, 2016 | 17.69 | 17.69 | 17.41 | 17.50 | 4,790 | -0.19(-1.06%) |
Sep 23, 2016 | 17.90 | 18.00 | 17.69 | 17.69 | 13,772 | -0.31(-1.70%) |
Sep 22, 2016 | 18.17 | 18.17 | 18.00 | 18.00 | 1,324 | -0.05(-0.26%) |
Sep 21, 2016 | 18.02 | 18.04 | 18.00 | 18.04 | 2,206 | -0.02(-0.13%) |
Sep 20, 2016 | 18.07 | 18.07 | 18.07 | 18.07 | 239 | -0.09(-0.47%) |
Sep 19, 2016 | 17.58 | 18.31 | 17.58 | 18.15 | 4,740 | +0.38(+2.16%) |
Sep 16, 2016 | 17.82 | 18.22 | 17.73 | 17.77 | 10,346 | -0.26(-1.46%) |
Sep 15, 2016 | 17.66 | 18.03 | 17.36 | 18.03 | 918 | +0.23(+1.30%) |
Sep 14, 2016 | 18.05 | 18.06 | 17.80 | 17.80 | 2,160 | -0.26(-1.46%) |
Sep 13, 2016 | 17.82 | 18.06 | 17.43 | 18.06 | 1,894 | +0.43(+2.41%) |
Sep 12, 2016 | 17.84 | 17.92 | 17.41 | 17.64 | 1,201 | +0.00(+0.00%) |
Sep 09, 2016 | 17.80 | 18.06 | 17.64 | 17.64 | 1,396 | -0.20(-1.13%) |
Sep 08, 2016 | 17.99 | 18.06 | 17.84 | 17.84 | 2,760 | -0.16(-0.90%) |
Sep 07, 2016 | 18.05 | 18.05 | 17.83 | 18.00 | 3,315 | +0.17(+0.95%) |
Sep 06, 2016 | 17.95 | 17.95 | 17.71 | 17.83 | 4,314 | +0.36(+2.08%) |
Sep 02, 2016 | 17.47 | 17.47 | 17.47 | 17.47 | 129 | -0.06(-0.35%) |