Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 16.46 | 16.46 | 16.46 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 16.44 | 16.45 | 16.44 | 16.45 | 2,481 | -0.02(-0.12%) |
Dec 27, 2017 | 16.45 | 16.48 | 16.45 | 16.47 | 6,705 | -0.05(-0.29%) |
Dec 26, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 871 | +0.02(+0.13%) |
Dec 22, 2017 | 16.45 | 16.50 | 16.45 | 16.50 | 1,999 | +0.06(+0.35%) |
Dec 21, 2017 | 16.44 | 16.44 | 16.44 | 16.44 | 12 | +0.00(+0.00%) |
Dec 20, 2017 | 16.44 | 16.44 | 16.41 | 16.44 | 7,912 | -0.05(-0.30%) |
Dec 19, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 0 | +0.00(+0.00%) |
Dec 18, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 188 | +0.00(+0.00%) |
Dec 15, 2017 | 16.47 | 16.49 | 16.47 | 16.49 | 5,834 | +0.02(+0.10%) |
Dec 14, 2017 | 16.49 | 16.49 | 16.47 | 16.47 | 4,224 | -0.01(-0.08%) |
Dec 13, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 1,536 | +0.05(+0.32%) |
Dec 12, 2017 | 16.43 | 16.43 | 16.43 | 16.43 | 128 | +0.00(+0.00%) |
Dec 11, 2017 | 16.42 | 16.45 | 16.42 | 16.43 | 10,710 | +0.17(+1.02%) |
Dec 08, 2017 | 16.27 | 16.27 | 16.25 | 16.27 | 36,125 | -0.20(-1.19%) |
Dec 07, 2017 | 16.51 | 16.51 | 16.46 | 16.46 | 3,212 | -0.02(-0.12%) |
Dec 06, 2017 | 16.49 | 16.50 | 16.48 | 16.48 | 22,555 | -0.03(-0.19%) |
Dec 05, 2017 | 16.52 | 16.52 | 16.51 | 16.51 | 19,940 | +0.01(+0.07%) |
Dec 04, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 5,577 | -0.00(-0.02%) |
Dec 01, 2017 | 16.50 | 16.51 | 16.48 | 16.51 | 69,496 | -0.05(-0.28%) |
Nov 30, 2017 | 16.55 | 16.55 | 16.55 | 16.55 | 2,383 | -0.01(-0.08%) |
Nov 29, 2017 | 16.54 | 16.56 | 16.53 | 16.56 | 18,556 | -0.01(-0.04%) |
Nov 28, 2017 | 16.56 | 16.58 | 16.56 | 16.57 | 4,090 | +0.05(+0.32%) |
Nov 27, 2017 | 16.51 | 16.53 | 16.50 | 16.52 | 42,404 | +0.00(+0.02%) |
Nov 24, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 1,548 | -0.02(-0.15%) |
Nov 22, 2017 | 16.53 | 16.54 | 16.52 | 16.54 | 22,068 | +0.06(+0.39%) |
Nov 21, 2017 | 16.48 | 16.48 | 16.48 | 16.48 | 0 | +0.00(+0.00%) |
Nov 20, 2017 | 16.47 | 16.48 | 16.47 | 16.48 | 6,266 | -0.01(-0.05%) |
Nov 17, 2017 | 16.48 | 16.49 | 16.48 | 16.48 | 24,530 | -0.00(-0.03%) |
Nov 16, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 7,205 | +0.08(+0.47%) |
Nov 15, 2017 | 16.41 | 16.41 | 16.41 | 16.41 | 12,192 | -0.08(-0.50%) |
Nov 14, 2017 | 16.49 | 16.49 | 16.49 | 16.49 | 676 | +0.00(+0.00%) |
Nov 13, 2017 | 16.51 | 16.51 | 16.49 | 16.49 | 9,260 | +0.04(+0.23%) |
Nov 10, 2017 | 16.48 | 16.48 | 16.46 | 16.46 | 3,560 | -0.04(-0.24%) |
Nov 09, 2017 | 16.50 | 16.50 | 16.45 | 16.50 | 7,010 | +0.00(+0.00%) |
Nov 08, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 1,243 | -0.03(-0.16%) |
Nov 07, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 1,231 | +0.00(+0.00%) |
Nov 06, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 0 | +0.00(+0.00%) |
Nov 03, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 3,688 | +0.01(+0.09%) |
Nov 02, 2017 | 16.51 | 16.51 | 16.51 | 16.51 | 658 | +0.00(+0.00%) |
Nov 01, 2017 | 16.50 | 16.51 | 16.50 | 16.51 | 7,419 | -0.11(-0.66%) |
Oct 31, 2017 | 16.61 | 16.62 | 16.61 | 16.62 | 1,219 | -0.01(-0.06%) |
Oct 30, 2017 | 16.62 | 16.63 | 16.62 | 16.63 | 26,634 | +0.03(+0.20%) |
Oct 27, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 524 | +0.00(+0.00%) |
Oct 26, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Oct 25, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 6 | +0.00(+0.00%) |
Oct 24, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 5,114 | -0.01(-0.05%) |
Oct 23, 2017 | 16.62 | 16.62 | 16.60 | 16.60 | 5,614 | +0.02(+0.10%) |
Oct 20, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 0 | +0.00(+0.00%) |
Oct 19, 2017 | 16.59 | 16.59 | 16.59 | 16.59 | 1,383 | +0.01(+0.07%) |
Oct 18, 2017 | 16.57 | 16.57 | 16.57 | 16.57 | 1,517 | +0.01(+0.06%) |
Oct 17, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 1,664 | +0.00(+0.03%) |
Oct 16, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 957 | -0.02(-0.10%) |
Oct 13, 2017 | 16.57 | 16.58 | 16.57 | 16.58 | 1,450 | +0.02(+0.14%) |
Oct 12, 2017 | 16.55 | 16.55 | 16.55 | 16.55 | 2,865 | +0.01(+0.05%) |
Oct 11, 2017 | 16.54 | 16.54 | 16.54 | 16.54 | 1,170 | +0.00(+0.00%) |
Oct 10, 2017 | 16.54 | 16.54 | 16.54 | 16.54 | 12 | +0.00(+0.00%) |
Oct 09, 2017 | 16.55 | 16.55 | 16.54 | 16.54 | 2,017 | +0.01(+0.09%) |
Oct 06, 2017 | 16.52 | 16.53 | 16.52 | 16.53 | 1,694 | +0.03(+0.19%) |
Oct 05, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 560 | +0.00(+0.00%) |
Oct 04, 2017 | 16.52 | 16.52 | 16.50 | 16.50 | 2,779 | -0.12(-0.72%) |
Oct 03, 2017 | 16.62 | 16.62 | 16.62 | 16.62 | 1,231 | +0.04(+0.22%) |