Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.33 | 17.33 | 17.33 | 0 | -0.01(-0.04%) | |
Dec 29, 2016 | 17.26 | 17.35 | 17.26 | 17.33 | 515,414 | +0.11(+0.61%) |
Dec 28, 2016 | 17.25 | 17.26 | 17.16 | 17.23 | 168,295 | -0.05(-0.29%) |
Dec 27, 2016 | 17.22 | 17.29 | 17.22 | 17.28 | 137,591 | +0.11(+0.65%) |
Dec 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.01(-0.04%) | |
Dec 22, 2016 | 17.20 | 17.20 | 17.14 | 17.17 | 95,153 | -0.08(-0.44%) |
Dec 21, 2016 | 17.25 | 17.26 | 17.22 | 17.25 | 2,560 | +0.02(+0.13%) |
Dec 20, 2016 | 17.21 | 17.23 | 17.21 | 17.23 | 5,867 | +0.02(+0.13%) |
Dec 19, 2016 | 17.23 | 17.26 | 17.21 | 17.21 | 3,325 | -0.01(-0.08%) |
Dec 16, 2016 | 17.25 | 17.25 | 17.22 | 17.22 | 10,146 | -0.06(-0.38%) |
Dec 15, 2016 | 17.21 | 17.29 | 17.21 | 17.29 | 6,307 | +0.04(+0.25%) |
Dec 14, 2016 | 17.48 | 17.51 | 17.24 | 17.24 | 23,560 | -0.30(-1.73%) |
Dec 13, 2016 | 17.55 | 17.59 | 17.53 | 17.54 | 29,274 | +0.14(+0.79%) |
Dec 12, 2016 | 17.38 | 17.41 | 17.36 | 17.41 | 56,909 | -0.05(-0.29%) |
Dec 09, 2016 | 17.45 | 17.46 | 17.35 | 17.46 | 14,953 | +0.01(+0.08%) |
Dec 08, 2016 | 17.38 | 17.47 | 17.38 | 17.44 | 11,980 | +0.03(+0.17%) |
Dec 07, 2016 | 17.29 | 17.43 | 17.29 | 17.41 | 10,174 | +0.30(+1.73%) |
Dec 06, 2016 | 17.02 | 17.12 | 17.02 | 17.12 | 16,834 | +0.16(+0.94%) |
Dec 05, 2016 | 16.96 | 16.96 | 16.96 | 16.96 | 1,190 | +0.17(+0.99%) |
Dec 02, 2016 | 16.79 | 16.82 | 16.79 | 16.79 | 5,264 | +0.03(+0.20%) |
Dec 01, 2016 | 16.82 | 16.82 | 16.74 | 16.76 | 54,797 | -0.06(-0.37%) |
Nov 30, 2016 | 16.75 | 16.82 | 16.70 | 16.82 | 5,669 | +0.08(+0.47%) |
Nov 29, 2016 | 16.74 | 16.75 | 16.74 | 16.74 | 11,366 | +0.06(+0.35%) |
Nov 28, 2016 | 16.69 | 16.69 | 16.66 | 16.69 | 17,722 | +0.06(+0.39%) |
Nov 23, 2016 | 16.62 | 16.62 | 16.62 | 0 | +0.23(+1.41%) | |
Nov 18, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.12(-0.74%) | |
Nov 17, 2016 | 16.50 | 16.50 | 16.51 | 138 | +0.02(+0.11%) | |
Nov 16, 2016 | 16.46 | 16.50 | 16.45 | 16.50 | 65,969 | -0.12(-0.72%) |
Nov 15, 2016 | 16.53 | 16.61 | 16.53 | 16.61 | 1,524 | +0.14(+0.88%) |
Nov 14, 2016 | 16.38 | 16.49 | 16.38 | 16.47 | 1,969 | -0.32(-1.89%) |
Nov 10, 2016 | 16.79 | 13 | -0.04(-0.21%) | |||
Nov 09, 2016 | 16.72 | 16.85 | 16.72 | 16.82 | 1,247 | -0.09(-0.55%) |
Nov 08, 2016 | 16.75 | 16.92 | 16.75 | 16.92 | 4,158 | +0.15(+0.91%) |
Nov 07, 2016 | 16.76 | 16.76 | 16.76 | 16.76 | 465 | +0.16(+0.95%) |
Nov 04, 2016 | 16.61 | 16.61 | 16.61 | 16.61 | 568 | -0.06(-0.35%) |
Nov 03, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 485 | -0.06(-0.39%) |
Nov 01, 2016 | 16.73 | 1 | -0.17(-0.98%) | |||
Oct 31, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 138 | -0.01(-0.09%) |
Oct 27, 2016 | 16.91 | 16.91 | 16.91 | 0 | -0.06(-0.34%) | |
Oct 25, 2016 | 16.97 | 16.97 | 16.97 | 0 | +0.03(+0.17%) | |
Oct 24, 2016 | 17.00 | 17.00 | 16.94 | 16.94 | 1,559 | +0.04(+0.21%) |
Oct 21, 2016 | 16.99 | 16.99 | 16.87 | 16.90 | 3,588 | -0.05(-0.30%) |
Oct 20, 2016 | 16.96 | 16.96 | 16.95 | 16.95 | 3,881 | +0.05(+0.30%) |
Oct 18, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 2,079 | +0.19(+1.12%) |
Oct 17, 2016 | 16.72 | 16.72 | 16.72 | 16.72 | 200 | -0.07(-0.43%) |
Oct 14, 2016 | 16.86 | 16.86 | 16.79 | 16.79 | 3,153 | +0.16(+0.97%) |
Oct 13, 2016 | 16.63 | 16.63 | 16.63 | 16.63 | 146 | -0.25(-1.49%) |
Oct 11, 2016 | 16.88 | 16.88 | 16.88 | 16.88 | 415 | -0.11(-0.65%) |
Oct 07, 2016 | 16.97 | 16.99 | 16.99 | 16.99 | 1,940 | -0.08(-0.47%) |
Oct 05, 2016 | 17.05 | 17.07 | 17.07 | 17.07 | 4,990 | +0.05(+0.28%) |
Oct 04, 2016 | 17.01 | 17.02 | 17.00 | 17.02 | 700 | -0.00(-0.03%) |