Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.13 | 17.26 | 17.06 | 17.08 | 60,157 | +0.09(+0.53%) |
Nov 29, 2016 | 17.22 | 17.40 | 16.86 | 16.99 | 84,961 | -0.40(-2.31%) |
Nov 28, 2016 | 17.26 | 17.44 | 17.09 | 17.40 | 20,418 | +0.00(+0.00%) |
Nov 25, 2016 | 17.58 | 17.66 | 16.95 | 17.40 | 27,910 | -0.18(-1.02%) |
Nov 23, 2016 | 17.58 | 17.58 | 17.58 | 0 | -0.09(-0.51%) | |
Nov 22, 2016 | 18.02 | 18.11 | 17.58 | 17.66 | 32,586 | -0.27(-1.50%) |
Nov 21, 2016 | 17.49 | 18.07 | 17.44 | 17.93 | 104,643 | +0.63(+3.62%) |
Nov 18, 2016 | 16.86 | 17.35 | 16.86 | 17.31 | 28,396 | +0.40(+2.38%) |
Nov 17, 2016 | 16.59 | 17.17 | 16.37 | 16.90 | 85,978 | +0.40(+2.44%) |
Nov 16, 2016 | 16.99 | 17.13 | 16.50 | 16.50 | 351,308 | -0.58(-3.40%) |
Nov 15, 2016 | 17.26 | 17.31 | 16.99 | 17.08 | 65,954 | -0.13(-0.78%) |
Nov 14, 2016 | 17.08 | 17.44 | 16.99 | 17.22 | 39,235 | +0.09(+0.52%) |
Nov 11, 2016 | 17.26 | 17.35 | 17.04 | 17.13 | 239,123 | -0.22(-1.29%) |
Nov 10, 2016 | 17.44 | 17.58 | 17.13 | 17.35 | 248,452 | +0.09(+0.52%) |
Nov 09, 2016 | 16.95 | 17.40 | 16.77 | 17.26 | 62,039 | +0.18(+1.05%) |
Nov 08, 2016 | 17.49 | 17.53 | 17.08 | 17.08 | 43,105 | -0.36(-2.05%) |
Nov 07, 2016 | 17.80 | 18.16 | 17.44 | 17.44 | 162,027 | -0.04(-0.26%) |
Nov 04, 2016 | 16.50 | 17.66 | 16.50 | 17.49 | 147,776 | +0.72(+4.27%) |
Nov 03, 2016 | 16.99 | 16.99 | 16.73 | 16.77 | 155,676 | -0.13(-0.79%) |
Nov 02, 2016 | 16.86 | 16.95 | 16.73 | 16.90 | 174,873 | +0.00(+0.00%) |
Nov 01, 2016 | 16.99 | 17.31 | 16.77 | 16.90 | 147,830 | +0.13(+0.80%) |
Oct 31, 2016 | 17.13 | 17.13 | 16.73 | 16.77 | 55,006 | -0.26(-1.52%) |
Oct 28, 2016 | 16.84 | 17.17 | 16.79 | 17.03 | 118,326 | +0.21(+1.28%) |
Oct 27, 2016 | 16.91 | 17.03 | 16.68 | 16.82 | 85,983 | -0.06(-0.37%) |
Oct 26, 2016 | 16.40 | 16.97 | 16.36 | 16.88 | 92,748 | +0.42(+2.55%) |
Oct 25, 2016 | 16.90 | 16.90 | 16.46 | 16.46 | 71,288 | -0.38(-2.28%) |
Oct 24, 2016 | 16.72 | 16.95 | 16.70 | 16.84 | 33,079 | +0.16(+0.97%) |
Oct 21, 2016 | 16.44 | 16.75 | 16.32 | 16.68 | 72,122 | +0.11(+0.65%) |
Oct 20, 2016 | 16.52 | 16.65 | 16.38 | 16.57 | 19,021 | +0.05(+0.33%) |
Oct 19, 2016 | 16.42 | 16.60 | 16.25 | 16.52 | 12,702 | +0.11(+0.65%) |
Oct 18, 2016 | 16.37 | 16.50 | 16.20 | 16.41 | 21,493 | +0.23(+1.44%) |
Oct 17, 2016 | 16.29 | 16.30 | 16.05 | 16.18 | 27,123 | -0.02(-0.11%) |
Oct 14, 2016 | 16.21 | 16.44 | 16.14 | 16.20 | 138,781 | -0.03(-0.17%) |
Oct 13, 2016 | 16.00 | 16.28 | 15.83 | 16.22 | 88,985 | +0.04(+0.22%) |
Oct 12, 2016 | 16.17 | 16.39 | 16.10 | 16.19 | 106,730 | +0.06(+0.39%) |
Oct 11, 2016 | 16.48 | 16.48 | 16.10 | 16.13 | 38,617 | -0.34(-2.06%) |
Oct 10, 2016 | 16.22 | 16.57 | 16.17 | 16.47 | 37,945 | +0.25(+1.54%) |
Oct 07, 2016 | 16.42 | 16.45 | 16.10 | 16.22 | 76,350 | -0.13(-0.77%) |
Oct 06, 2016 | 16.27 | 16.52 | 16.27 | 16.34 | 48,779 | +0.04(+0.22%) |
Oct 05, 2016 | 16.41 | 16.55 | 16.29 | 16.31 | 68,390 | -0.09(-0.55%) |
Oct 04, 2016 | 16.73 | 16.73 | 16.32 | 16.39 | 34,878 | -0.28(-1.66%) |
Oct 03, 2016 | 16.77 | 16.84 | 16.57 | 16.67 | 24,091 | -0.09(-0.53%) |
Sep 30, 2016 | 16.79 | 16.97 | 16.74 | 16.76 | 107,995 | +0.04(+0.21%) |
Sep 29, 2016 | 17.20 | 17.36 | 16.71 | 16.73 | 57,562 | -0.45(-2.60%) |
Sep 28, 2016 | 16.93 | 17.28 | 16.93 | 17.17 | 79,800 | +0.33(+1.96%) |
Sep 27, 2016 | 16.67 | 16.89 | 16.62 | 16.84 | 109,807 | +0.12(+0.70%) |
Sep 26, 2016 | 16.57 | 16.93 | 16.57 | 16.73 | 106,038 | +0.01(+0.05%) |
Sep 23, 2016 | 16.90 | 17.11 | 16.64 | 16.72 | 162,605 | -0.10(-0.59%) |
Sep 22, 2016 | 16.73 | 16.99 | 16.69 | 16.82 | 68,828 | +0.15(+0.91%) |
Sep 21, 2016 | 16.22 | 16.73 | 16.03 | 16.66 | 205,609 | +0.47(+2.87%) |
Sep 20, 2016 | 16.30 | 16.44 | 16.13 | 16.20 | 58,159 | -0.13(-0.77%) |
Sep 19, 2016 | 16.14 | 16.44 | 16.10 | 16.32 | 19,961 | +0.18(+1.11%) |
Sep 16, 2016 | 16.05 | 16.14 | 15.88 | 16.14 | 84,336 | +0.04(+0.22%) |
Sep 15, 2016 | 16.16 | 16.30 | 16.08 | 16.11 | 34,841 | +0.01(+0.06%) |
Sep 14, 2016 | 16.13 | 16.22 | 15.92 | 16.10 | 56,781 | +0.00(+0.00%) |
Sep 13, 2016 | 16.05 | 16.14 | 15.83 | 16.10 | 81,562 | -0.03(-0.17%) |
Sep 12, 2016 | 16.00 | 16.26 | 15.84 | 16.13 | 73,425 | -0.04(-0.28%) |
Sep 09, 2016 | 16.23 | 16.30 | 16.07 | 16.17 | 131,661 | -0.15(-0.93%) |
Sep 08, 2016 | 16.13 | 16.39 | 15.93 | 16.32 | 166,118 | +0.22(+1.39%) |
Sep 07, 2016 | 16.28 | 16.28 | 15.99 | 16.10 | 132,123 | -0.21(-1.26%) |
Sep 06, 2016 | 16.39 | 16.48 | 16.22 | 16.31 | 31,868 | -0.10(-0.60%) |
Sep 02, 2016 | 16.22 | 16.40 | 16.40 | 16.40 | 53,107 | +0.30(+1.89%) |