Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.53 | 16.53 | 16.45 | 16.45 | 10,237 | -0.08(-0.46%) |
Nov 29, 2016 | 16.43 | 16.53 | 16.43 | 16.53 | 23,429 | +0.03(+0.17%) |
Nov 28, 2016 | 16.47 | 16.50 | 16.44 | 16.50 | 4,927 | +0.02(+0.12%) |
Nov 25, 2016 | 16.45 | 16.49 | 16.44 | 16.48 | 8,735 | +0.05(+0.30%) |
Nov 23, 2016 | 16.43 | 16.43 | 16.43 | 0 | -0.03(-0.17%) | |
Nov 22, 2016 | 16.44 | 16.50 | 16.44 | 16.46 | 15,208 | -0.01(-0.04%) |
Nov 21, 2016 | 16.42 | 16.47 | 16.41 | 16.47 | 8,261 | +0.06(+0.37%) |
Nov 18, 2016 | 16.43 | 16.43 | 16.35 | 16.41 | 38,219 | -0.03(-0.20%) |
Nov 17, 2016 | 16.49 | 16.51 | 16.41 | 16.44 | 35,939 | +0.00(+0.03%) |
Nov 16, 2016 | 16.44 | 16.46 | 16.43 | 16.43 | 15,533 | -0.09(-0.54%) |
Nov 15, 2016 | 16.47 | 16.53 | 16.45 | 16.52 | 21,648 | +0.09(+0.55%) |
Nov 14, 2016 | 16.43 | 16.45 | 16.36 | 16.43 | 27,778 | -0.07(-0.44%) |
Nov 11, 2016 | 16.59 | 16.59 | 16.47 | 16.51 | 73,345 | -0.17(-1.01%) |
Nov 10, 2016 | 16.70 | 16.73 | 16.65 | 16.68 | 14,876 | -0.06(-0.37%) |
Nov 09, 2016 | 16.73 | 16.80 | 16.70 | 16.74 | 27,328 | -0.07(-0.41%) |
Nov 08, 2016 | 16.80 | 16.85 | 16.80 | 16.81 | 26,179 | +0.01(+0.04%) |
Nov 07, 2016 | 16.84 | 16.85 | 16.79 | 16.80 | 30,484 | +0.01(+0.05%) |
Nov 04, 2016 | 16.81 | 16.84 | 16.77 | 16.79 | 20,176 | +0.01(+0.04%) |
Nov 03, 2016 | 16.83 | 16.83 | 16.78 | 16.79 | 12,776 | +0.05(+0.29%) |
Nov 02, 2016 | 16.83 | 16.83 | 16.74 | 16.74 | 73,685 | -0.01(-0.05%) |
Nov 01, 2016 | 16.82 | 16.82 | 16.75 | 16.75 | 69,205 | -0.01(-0.04%) |
Oct 31, 2016 | 16.79 | 16.79 | 16.74 | 16.75 | 18,198 | -0.05(-0.30%) |
Oct 28, 2016 | 16.78 | 16.82 | 16.75 | 16.80 | 18,695 | +0.03(+0.17%) |
Oct 27, 2016 | 16.85 | 16.85 | 16.75 | 16.77 | 36,841 | -0.02(-0.13%) |
Oct 26, 2016 | 16.80 | 16.86 | 16.79 | 16.80 | 27,432 | -0.01(-0.08%) |
Oct 25, 2016 | 16.84 | 16.86 | 16.80 | 16.81 | 22,412 | -0.01(-0.04%) |
Oct 24, 2016 | 16.82 | 16.82 | 16.78 | 16.82 | 22,599 | -0.01(-0.04%) |
Oct 21, 2016 | 16.82 | 16.82 | 16.76 | 16.82 | 33,053 | +0.03(+0.21%) |
Oct 20, 2016 | 16.82 | 16.82 | 16.78 | 16.79 | 59,710 | -0.03(-0.16%) |
Oct 19, 2016 | 16.82 | 16.82 | 16.76 | 16.82 | 43,565 | +0.05(+0.29%) |
Oct 18, 2016 | 16.76 | 16.79 | 16.74 | 16.77 | 12,190 | +0.04(+0.25%) |
Oct 17, 2016 | 16.80 | 16.87 | 16.71 | 16.73 | 300,442 | -0.14(-0.82%) |
Oct 14, 2016 | 16.89 | 16.90 | 16.84 | 16.87 | 16,850 | -0.03(-0.16%) |
Oct 13, 2016 | 16.87 | 16.91 | 16.83 | 16.89 | 35,628 | +0.01(+0.04%) |
Oct 12, 2016 | 16.87 | 16.90 | 16.82 | 16.89 | 61,665 | +0.00(+0.00%) |
Oct 11, 2016 | 16.90 | 16.93 | 16.85 | 16.89 | 74,884 | -0.04(-0.21%) |
Oct 10, 2016 | 16.98 | 17.00 | 16.92 | 16.92 | 22,432 | -0.02(-0.12%) |
Oct 07, 2016 | 16.98 | 17.02 | 16.88 | 16.94 | 31,972 | -0.05(-0.28%) |
Oct 06, 2016 | 17.00 | 17.00 | 16.95 | 16.99 | 12,307 | -0.03(-0.20%) |
Oct 05, 2016 | 17.07 | 17.11 | 16.96 | 17.02 | 64,328 | +0.01(+0.08%) |
Oct 04, 2016 | 16.99 | 17.01 | 16.93 | 17.01 | 23,583 | +0.01(+0.04%) |
Oct 03, 2016 | 17.00 | 17.00 | 16.94 | 17.00 | 106,922 | +0.01(+0.04%) |
Sep 30, 2016 | 16.98 | 17.00 | 16.94 | 17.00 | 11,648 | +0.07(+0.41%) |
Sep 29, 2016 | 16.97 | 16.98 | 16.91 | 16.93 | 25,618 | -0.03(-0.20%) |
Sep 28, 2016 | 16.88 | 16.97 | 16.87 | 16.96 | 32,681 | +0.06(+0.37%) |
Sep 27, 2016 | 16.88 | 16.91 | 16.87 | 16.90 | 23,769 | -0.01(-0.04%) |
Sep 26, 2016 | 16.93 | 16.93 | 16.87 | 16.91 | 20,626 | -0.03(-0.16%) |
Sep 23, 2016 | 16.89 | 16.95 | 16.89 | 16.93 | 25,471 | -0.01(-0.07%) |
Sep 22, 2016 | 16.95 | 16.98 | 16.87 | 16.95 | 21,445 | +0.13(+0.80%) |
Sep 21, 2016 | 16.80 | 16.83 | 16.76 | 16.81 | 13,422 | +0.04(+0.26%) |
Sep 20, 2016 | 16.80 | 16.80 | 16.76 | 16.77 | 15,842 | -0.02(-0.12%) |
Sep 19, 2016 | 16.78 | 16.80 | 16.74 | 16.79 | 15,287 | +0.03(+0.20%) |
Sep 16, 2016 | 16.77 | 16.78 | 16.73 | 16.76 | 15,766 | -0.10(-0.57%) |
Sep 15, 2016 | 16.84 | 16.86 | 16.80 | 16.85 | 28,153 | +0.01(+0.08%) |
Sep 14, 2016 | 16.82 | 16.86 | 16.76 | 16.84 | 40,599 | +0.04(+0.25%) |
Sep 13, 2016 | 16.84 | 16.84 | 16.77 | 16.80 | 14,569 | -0.11(-0.65%) |
Sep 12, 2016 | 16.85 | 16.92 | 16.78 | 16.91 | 39,457 | -0.01(-0.08%) |
Sep 09, 2016 | 16.96 | 17.09 | 16.88 | 16.92 | 83,287 | -0.08(-0.49%) |
Sep 08, 2016 | 16.98 | 17.02 | 16.97 | 17.00 | 12,364 | +0.05(+0.32%) |
Sep 07, 2016 | 17.02 | 17.02 | 16.91 | 16.95 | 25,905 | -0.03(-0.20%) |
Sep 06, 2016 | 16.89 | 16.98 | 16.89 | 16.98 | 10,965 | +0.10(+0.61%) |
Sep 02, 2016 | 16.91 | 16.88 | 16.88 | 16.88 | 9,603 | +0.04(+0.24%) |