Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.92 | 17.92 | 17.92 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 17.89 | 17.92 | 17.89 | 17.90 | 21,662 | +0.04(+0.21%) |
Dec 28, 2016 | 17.93 | 17.93 | 17.86 | 17.86 | 8,593 | -0.02(-0.12%) |
Dec 27, 2016 | 17.90 | 17.92 | 17.88 | 17.89 | 6,552 | +0.02(+0.09%) |
Dec 23, 2016 | 17.87 | 17.87 | 17.87 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 17.88 | 17.88 | 17.82 | 17.86 | 8,710 | -0.03(-0.17%) |
Dec 21, 2016 | 17.89 | 17.89 | 17.88 | 17.89 | 7,331 | -0.01(-0.06%) |
Dec 20, 2016 | 17.94 | 17.95 | 17.90 | 17.90 | 14,435 | +0.06(+0.33%) |
Dec 19, 2016 | 17.86 | 17.86 | 17.84 | 17.84 | 2,696 | -0.01(-0.08%) |
Dec 16, 2016 | 17.97 | 17.97 | 17.79 | 17.85 | 21,760 | -0.03(-0.17%) |
Dec 15, 2016 | 17.83 | 17.91 | 17.82 | 17.88 | 8,229 | +0.09(+0.53%) |
Dec 14, 2016 | 17.86 | 17.89 | 17.79 | 17.79 | 4,966 | -0.15(-0.85%) |
Dec 13, 2016 | 17.90 | 17.96 | 17.90 | 17.94 | 14,169 | +0.18(+1.01%) |
Dec 12, 2016 | 17.84 | 17.84 | 17.73 | 17.76 | 22,776 | -0.13(-0.71%) |
Dec 09, 2016 | 17.86 | 17.89 | 17.83 | 17.89 | 24,428 | +0.09(+0.51%) |
Dec 08, 2016 | 17.73 | 17.84 | 17.73 | 17.80 | 5,733 | +0.12(+0.66%) |
Dec 07, 2016 | 17.60 | 17.68 | 17.60 | 17.68 | 5,974 | +0.19(+1.06%) |
Dec 06, 2016 | 17.39 | 17.50 | 17.36 | 17.50 | 50,419 | +0.17(+0.99%) |
Dec 05, 2016 | 17.36 | 17.36 | 17.32 | 17.33 | 3,298 | +0.10(+0.55%) |
Dec 02, 2016 | 17.27 | 17.28 | 17.20 | 17.23 | 27,792 | -0.05(-0.29%) |
Dec 01, 2016 | 17.41 | 17.41 | 17.28 | 17.28 | 37,700 | -0.16(-0.89%) |
Nov 30, 2016 | 17.47 | 17.48 | 17.42 | 17.44 | 14,101 | +0.09(+0.51%) |
Nov 29, 2016 | 17.33 | 17.38 | 17.31 | 17.35 | 13,737 | +0.06(+0.34%) |
Nov 28, 2016 | 17.38 | 17.38 | 17.29 | 17.29 | 43,652 | -0.10(-0.60%) |
Nov 25, 2016 | 17.38 | 17.39 | 17.37 | 17.39 | 35,803 | +0.07(+0.42%) |
Nov 23, 2016 | 17.32 | 17.32 | 17.32 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 17.35 | 17.35 | 17.28 | 17.33 | 6,774 | +0.09(+0.53%) |
Nov 21, 2016 | 17.13 | 17.27 | 17.13 | 17.24 | 304,239 | +0.15(+0.85%) |
Nov 18, 2016 | 17.06 | 17.13 | 17.06 | 17.10 | 9,732 | -0.06(-0.34%) |
Nov 17, 2016 | 17.10 | 17.16 | 17.10 | 17.16 | 3,117 | +0.14(+0.80%) |
Nov 16, 2016 | 17.04 | 17.05 | 17.01 | 17.02 | 1,138 | -0.09(-0.51%) |
Nov 15, 2016 | 16.98 | 17.12 | 16.98 | 17.11 | 11,090 | +0.16(+0.93%) |
Nov 14, 2016 | 16.95 | 16.97 | 16.93 | 16.95 | 99,348 | +0.04(+0.22%) |
Nov 11, 2016 | 16.95 | 16.95 | 16.84 | 16.91 | 5,610 | -0.10(-0.57%) |
Nov 10, 2016 | 17.19 | 17.19 | 16.95 | 17.01 | 14,868 | -0.10(-0.61%) |
Nov 09, 2016 | 16.90 | 17.15 | 16.90 | 17.11 | 8,917 | -0.01(-0.04%) |
Nov 08, 2016 | 17.16 | 17.17 | 17.12 | 17.12 | 12,463 | +0.07(+0.44%) |
Nov 07, 2016 | 17.00 | 17.06 | 16.99 | 17.04 | 1,690 | +0.39(+2.36%) |
Nov 04, 2016 | 16.75 | 16.75 | 16.65 | 16.65 | 6,779 | -0.21(-1.23%) |
Nov 03, 2016 | 16.94 | 16.95 | 16.86 | 16.86 | 6,475 | -0.08(-0.48%) |
Nov 02, 2016 | 17.01 | 17.02 | 16.85 | 16.94 | 6,289 | -0.19(-1.13%) |
Nov 01, 2016 | 17.24 | 17.24 | 17.07 | 17.13 | 12,999 | -0.13(-0.77%) |
Oct 31, 2016 | 17.27 | 17.30 | 17.25 | 17.27 | 36,443 | +0.04(+0.26%) |
Oct 28, 2016 | 17.30 | 17.33 | 17.21 | 17.22 | 9,639 | -0.09(-0.54%) |
Oct 27, 2016 | 17.33 | 17.37 | 17.31 | 17.32 | 5,331 | +0.02(+0.11%) |
Oct 26, 2016 | 17.27 | 17.33 | 17.27 | 17.30 | 6,223 | -0.07(-0.43%) |
Oct 25, 2016 | 17.42 | 17.45 | 17.37 | 17.37 | 7,720 | -0.02(-0.09%) |
Oct 24, 2016 | 17.44 | 17.45 | 17.38 | 17.39 | 8,662 | +0.01(+0.09%) |
Oct 21, 2016 | 17.32 | 17.38 | 17.31 | 17.37 | 4,635 | -0.02(-0.11%) |
Oct 20, 2016 | 17.35 | 17.39 | 17.35 | 17.39 | 2,430 | +0.04(+0.25%) |
Oct 19, 2016 | 17.30 | 17.36 | 17.29 | 17.35 | 11,206 | +0.09(+0.50%) |
Oct 18, 2016 | 17.27 | 17.32 | 17.24 | 17.26 | 17,259 | +0.16(+0.96%) |
Oct 17, 2016 | 17.15 | 17.17 | 17.10 | 17.10 | 3,459 | -0.13(-0.73%) |
Oct 14, 2016 | 17.24 | 17.26 | 17.18 | 17.22 | 15,572 | +0.12(+0.69%) |
Oct 13, 2016 | 16.96 | 17.12 | 16.96 | 17.10 | 8,676 | -0.11(-0.61%) |
Oct 12, 2016 | 17.19 | 17.21 | 17.17 | 17.21 | 6,597 | +0.02(+0.10%) |
Oct 11, 2016 | 17.29 | 17.29 | 17.17 | 17.19 | 10,333 | -0.16(-0.94%) |
Oct 10, 2016 | 17.36 | 17.39 | 17.36 | 17.36 | 10,341 | +0.12(+0.69%) |
Oct 07, 2016 | 17.27 | 17.27 | 17.23 | 17.24 | 2,690 | -0.12(-0.68%) |
Oct 06, 2016 | 17.31 | 17.36 | 17.30 | 17.36 | 4,367 | -0.00(-0.00%) |
Oct 05, 2016 | 17.31 | 17.38 | 17.31 | 17.36 | 234,251 | +0.15(+0.86%) |
Oct 04, 2016 | 17.34 | 17.34 | 17.19 | 17.21 | 9,186 | +0.02(+0.13%) |