Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.67 | 16.68 | 16.56 | 16.56 | 1,794,067 | -0.11(-0.65%) |
Nov 29, 2017 | 16.71 | 16.71 | 16.65 | 16.67 | 99,861 | -0.03(-0.16%) |
Nov 28, 2017 | 16.70 | 16.72 | 16.68 | 16.69 | 65,988 | +0.03(+0.16%) |
Nov 27, 2017 | 16.71 | 16.71 | 16.64 | 16.67 | 171,159 | +0.00(+0.00%) |
Nov 24, 2017 | 16.63 | 16.73 | 16.63 | 16.67 | 55,310 | -0.01(-0.08%) |
Nov 22, 2017 | 16.67 | 16.73 | 16.65 | 16.68 | 56,224 | +0.01(+0.08%) |
Nov 21, 2017 | 16.62 | 16.73 | 16.62 | 16.67 | 131,832 | +0.01(+0.04%) |
Nov 20, 2017 | 16.66 | 16.67 | 16.62 | 16.66 | 92,943 | -0.01(-0.04%) |
Nov 17, 2017 | 16.67 | 16.67 | 16.62 | 16.67 | 56,530 | -0.01(-0.04%) |
Nov 16, 2017 | 16.65 | 16.67 | 16.61 | 16.67 | 153,324 | +0.09(+0.57%) |
Nov 15, 2017 | 16.57 | 16.60 | 16.57 | 16.58 | 52,196 | +0.01(+0.04%) |
Nov 14, 2017 | 16.61 | 16.62 | 16.56 | 16.57 | 115,194 | -0.05(-0.33%) |
Nov 13, 2017 | 16.62 | 16.62 | 16.59 | 16.62 | 56,243 | +0.01(+0.04%) |
Nov 10, 2017 | 16.60 | 16.63 | 16.59 | 16.62 | 65,528 | +0.02(+0.12%) |
Nov 09, 2017 | 16.57 | 16.62 | 16.56 | 16.60 | 132,152 | -0.01(-0.04%) |
Nov 08, 2017 | 16.60 | 16.62 | 16.56 | 16.60 | 77,679 | +0.00(+0.00%) |
Nov 07, 2017 | 16.64 | 16.68 | 16.60 | 16.60 | 101,955 | -0.03(-0.16%) |
Nov 06, 2017 | 16.61 | 16.67 | 16.59 | 16.63 | 651,608 | -0.01(-0.04%) |
Nov 03, 2017 | 16.64 | 16.71 | 16.56 | 16.64 | 161,428 | -0.16(-0.93%) |
Nov 02, 2017 | 16.76 | 16.79 | 16.75 | 16.79 | 49,741 | +0.04(+0.24%) |
Nov 01, 2017 | 16.77 | 16.77 | 16.73 | 16.75 | 97,233 | +0.01(+0.08%) |
Oct 31, 2017 | 16.73 | 16.75 | 16.71 | 16.74 | 176,163 | +0.03(+0.16%) |
Oct 30, 2017 | 16.75 | 16.69 | 16.71 | 183,837 | +0.01(+0.04%) | |
Oct 27, 2017 | 16.67 | 16.73 | 16.64 | 16.71 | 118,675 | +0.03(+0.20%) |
Oct 26, 2017 | 16.69 | 16.71 | 16.64 | 16.67 | 218,868 | -0.01(-0.04%) |
Oct 25, 2017 | 16.70 | 16.75 | 16.68 | 16.68 | 449,068 | -0.05(-0.28%) |
Oct 24, 2017 | 16.68 | 16.73 | 16.67 | 16.73 | 155,528 | +0.05(+0.28%) |
Oct 23, 2017 | 16.77 | 16.79 | 16.68 | 16.68 | 163,675 | -0.06(-0.36%) |
Oct 20, 2017 | 16.73 | 16.76 | 16.72 | 16.74 | 262,144 | -0.02(-0.12%) |
Oct 19, 2017 | 16.75 | 16.79 | 16.71 | 16.76 | 388,885 | +0.03(+0.20%) |
Oct 18, 2017 | 16.69 | 16.75 | 16.69 | 16.73 | 347,995 | +0.02(+0.12%) |
Oct 17, 2017 | 16.71 | 16.72 | 16.68 | 16.71 | 136,254 | +0.03(+0.16%) |
Oct 16, 2017 | 16.70 | 16.71 | 16.65 | 16.68 | 382,556 | +0.01(+0.04%) |
Oct 13, 2017 | 16.66 | 16.71 | 16.65 | 16.67 | 60,267 | -0.01(-0.04%) |
Oct 12, 2017 | 16.72 | 16.73 | 16.65 | 16.68 | 108,407 | +0.05(+0.32%) |
Oct 11, 2017 | 16.62 | 16.69 | 16.62 | 16.62 | 79,048 | +0.03(+0.16%) |
Oct 10, 2017 | 16.67 | 16.67 | 16.59 | 16.60 | 197,022 | +0.00(+0.00%) |
Oct 09, 2017 | 16.67 | 16.69 | 16.58 | 16.60 | 783,731 | -0.09(-0.52%) |
Oct 06, 2017 | 16.67 | 16.72 | 16.58 | 16.69 | 125,938 | -0.01(-0.04%) |
Oct 05, 2017 | 16.75 | 16.75 | 16.65 | 16.69 | 43,254 | +0.00(+0.00%) |
Oct 04, 2017 | 16.73 | 16.74 | 16.67 | 16.69 | 108,794 | +0.01(+0.08%) |
Oct 03, 2017 | 16.63 | 16.70 | 16.63 | 16.68 | 68,923 | +0.03(+0.20%) |
Oct 02, 2017 | 16.64 | 16.67 | 16.63 | 16.65 | 146,016 | +0.03(+0.15%) |
Sep 29, 2017 | 16.59 | 16.63 | 16.58 | 16.62 | 44,376 | +0.04(+0.24%) |
Sep 28, 2017 | 16.57 | 16.62 | 16.56 | 16.58 | 77,808 | +0.00(+0.00%) |
Sep 27, 2017 | 16.54 | 16.63 | 16.51 | 16.58 | 194,367 | -0.05(-0.28%) |
Sep 26, 2017 | 16.61 | 16.64 | 16.61 | 16.63 | 54,313 | +0.03(+0.18%) |
Sep 25, 2017 | 16.61 | 16.62 | 16.58 | 16.60 | 43,386 | -0.02(-0.14%) |
Sep 22, 2017 | 16.63 | 16.64 | 16.62 | 16.62 | 80,505 | +0.02(+0.12%) |
Sep 21, 2017 | 16.61 | 16.63 | 16.57 | 16.60 | 111,957 | +0.01(+0.08%) |
Sep 20, 2017 | 16.61 | 16.65 | 16.54 | 16.59 | 131,924 | -0.02(-0.12%) |
Sep 19, 2017 | 16.61 | 16.67 | 16.59 | 16.61 | 43,455 | +0.00(+0.00%) |
Sep 18, 2017 | 16.59 | 16.61 | 16.58 | 16.61 | 34,170 | +0.01(+0.08%) |
Sep 15, 2017 | 16.57 | 16.61 | 16.56 | 16.59 | 59,920 | +0.01(+0.08%) |
Sep 14, 2017 | 16.58 | 16.61 | 16.57 | 16.58 | 54,858 | -0.02(-0.12%) |
Sep 13, 2017 | 16.59 | 16.61 | 16.54 | 16.60 | 66,979 | +0.01(+0.04%) |
Sep 12, 2017 | 16.60 | 16.60 | 16.56 | 16.59 | 61,961 | +0.02(+0.12%) |
Sep 11, 2017 | 16.55 | 16.60 | 16.55 | 16.57 | 80,611 | +0.01(+0.04%) |
Sep 08, 2017 | 16.59 | 16.67 | 16.54 | 16.57 | 113,957 | -0.02(-0.12%) |
Sep 07, 2017 | 16.57 | 16.60 | 16.55 | 16.59 | 52,881 | +0.05(+0.32%) |
Sep 06, 2017 | 16.51 | 16.57 | 16.51 | 16.53 | 128,098 | -0.03(-0.16%) |
Sep 05, 2017 | 16.47 | 16.56 | 16.47 | 16.56 | 796,925 | +0.07(+0.41%) |