Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.80 | 17.80 | 17.67 | 17.70 | 5,753 | -0.11(-0.60%) |
Nov 29, 2016 | 17.77 | 17.81 | 17.77 | 17.80 | 5,894 | +0.02(+0.10%) |
Nov 28, 2016 | 17.71 | 17.79 | 17.71 | 17.78 | 18,603 | +0.04(+0.24%) |
Nov 25, 2016 | 17.74 | 17.74 | 17.73 | 17.74 | 1,509 | +0.06(+0.32%) |
Nov 23, 2016 | 17.69 | 17.69 | 17.69 | 0 | +0.03(+0.16%) | |
Nov 22, 2016 | 17.63 | 17.69 | 17.61 | 17.66 | 6,984 | +0.06(+0.34%) |
Nov 21, 2016 | 17.58 | 17.65 | 17.56 | 17.60 | 6,860 | +0.05(+0.29%) |
Nov 18, 2016 | 17.58 | 17.58 | 17.52 | 17.55 | 9,686 | -0.05(-0.30%) |
Nov 17, 2016 | 17.36 | 17.60 | 17.36 | 17.60 | 7,776 | +0.09(+0.49%) |
Nov 16, 2016 | 17.87 | 17.87 | 17.50 | 17.51 | 8,498 | -0.04(-0.25%) |
Nov 15, 2016 | 17.51 | 17.56 | 17.48 | 17.56 | 29,212 | +0.06(+0.34%) |
Nov 14, 2016 | 17.53 | 17.54 | 17.45 | 17.50 | 4,348 | -0.02(-0.13%) |
Nov 11, 2016 | 17.51 | 17.53 | 17.48 | 17.52 | 13,594 | -0.01(-0.05%) |
Nov 10, 2016 | 18.02 | 18.02 | 17.44 | 17.53 | 10,232 | -0.00(-0.02%) |
Nov 09, 2016 | 17.40 | 17.58 | 17.40 | 17.53 | 2,514,459 | +0.09(+0.50%) |
Nov 08, 2016 | 17.39 | 17.44 | 17.39 | 17.44 | 2,265 | +0.17(+0.96%) |
Nov 07, 2016 | 17.27 | 17.28 | 17.27 | 17.28 | 1,102 | +0.28(+1.67%) |
Nov 04, 2016 | 17.05 | 17.11 | 16.99 | 16.99 | 3,404 | -0.08(-0.48%) |
Nov 03, 2016 | 17.11 | 17.11 | 17.07 | 17.08 | 3,441 | -0.04(-0.24%) |
Nov 02, 2016 | 17.16 | 17.16 | 17.12 | 17.12 | 941 | +0.01(+0.06%) |
Nov 01, 2016 | 17.11 | 17.11 | 17.11 | 17.11 | 426 | -0.19(-1.13%) |
Oct 31, 2016 | 17.31 | 17.31 | 17.30 | 17.30 | 2,713 | -0.01(-0.03%) |
Oct 28, 2016 | 17.31 | 17.31 | 17.21 | 17.31 | 1,630 | -0.02(-0.10%) |
Oct 26, 2016 | 17.32 | 401 | -0.01(-0.08%) | |||
Oct 25, 2016 | 17.32 | 17.34 | 17.32 | 17.34 | 1,935 | +0.02(+0.12%) |
Oct 24, 2016 | 17.30 | 17.32 | 17.30 | 17.32 | 1,708 | +0.08(+0.48%) |
Oct 21, 2016 | 17.21 | 17.27 | 17.21 | 17.23 | 6,440 | -0.07(-0.43%) |
Oct 20, 2016 | 17.31 | 17.32 | 17.28 | 17.31 | 5,213 | -0.02(-0.14%) |
Oct 19, 2016 | 17.36 | 17.36 | 17.33 | 17.33 | 4,337 | -0.02(-0.13%) |
Oct 18, 2016 | 17.40 | 17.40 | 17.36 | 17.36 | 19,759 | +0.02(+0.12%) |
Oct 17, 2016 | 17.35 | 17.36 | 17.33 | 17.33 | 3,424 | -0.05(-0.27%) |
Oct 14, 2016 | 17.39 | 17.44 | 17.33 | 17.38 | 93,581 | +0.04(+0.22%) |
Oct 13, 2016 | 17.38 | 17.39 | 17.34 | 17.34 | 1,037 | -0.01(-0.06%) |
Oct 12, 2016 | 17.27 | 17.36 | 17.27 | 17.36 | 2,848 | +0.12(+0.67%) |
Oct 11, 2016 | 17.02 | 17.32 | 17.02 | 17.24 | 1,825 | -0.18(-1.03%) |
Oct 10, 2016 | 17.39 | 17.42 | 17.36 | 17.42 | 7,721 | +0.05(+0.32%) |
Oct 07, 2016 | 17.40 | 17.40 | 17.29 | 17.36 | 167,682 | -0.03(-0.15%) |
Oct 06, 2016 | 17.41 | 17.41 | 17.38 | 17.39 | 1,523 | +0.04(+0.23%) |
Oct 05, 2016 | 17.35 | 17.35 | 17.35 | 17.35 | 330 | -0.01(-0.06%) |
Oct 04, 2016 | 17.35 | 17.36 | 17.29 | 17.36 | 5,196 | -0.21(-1.17%) |
Oct 03, 2016 | 17.57 | 17.57 | 17.57 | 17.57 | 240 | -0.14(-0.81%) |
Sep 30, 2016 | 17.67 | 17.71 | 17.67 | 17.71 | 2,552 | +0.08(+0.44%) |
Sep 29, 2016 | 17.61 | 17.63 | 17.61 | 17.63 | 1,491 | -0.13(-0.74%) |
Sep 28, 2016 | 17.76 | 17.76 | 17.76 | 17.76 | 181 | +0.00(+0.00%) |
Sep 27, 2016 | 17.76 | 17.79 | 17.75 | 17.76 | 2,508 | +0.03(+0.18%) |
Sep 26, 2016 | 17.77 | 18.55 | 17.73 | 17.73 | 6,968 | -0.14(-0.80%) |
Sep 23, 2016 | 17.85 | 17.87 | 17.80 | 17.87 | 7,149 | -0.01(-0.05%) |
Sep 22, 2016 | 17.86 | 17.89 | 17.80 | 17.88 | 3,010 | +0.31(+1.78%) |
Sep 21, 2016 | 17.56 | 17.63 | 17.56 | 17.57 | 2,171 | -0.02(-0.10%) |
Sep 20, 2016 | 17.56 | 17.59 | 17.56 | 17.59 | 1,343 | +0.04(+0.25%) |
Sep 19, 2016 | 17.54 | 17.54 | 17.51 | 17.54 | 1,467 | +0.12(+0.68%) |
Sep 16, 2016 | 17.42 | 17.45 | 17.42 | 17.42 | 1,878 | -0.09(-0.52%) |
Sep 15, 2016 | 17.44 | 17.52 | 17.44 | 17.52 | 1,492 | +0.18(+1.03%) |
Sep 14, 2016 | 17.32 | 17.34 | 17.32 | 17.34 | 1,968 | -0.05(-0.31%) |
Sep 13, 2016 | 17.36 | 17.39 | 17.33 | 17.39 | 2,549 | -0.18(-1.02%) |
Sep 12, 2016 | 17.59 | 17.59 | 17.57 | 17.57 | 910 | +0.22(+1.29%) |
Sep 09, 2016 | 17.93 | 17.93 | 17.35 | 17.35 | 16,177 | -0.47(-2.66%) |
Sep 08, 2016 | 17.81 | 17.82 | 17.81 | 17.82 | 1,298 | -0.04(-0.25%) |
Sep 07, 2016 | 17.88 | 18.03 | 17.84 | 17.86 | 22,612 | -0.02(-0.13%) |
Sep 06, 2016 | 18.12 | 18.12 | 17.88 | 17.89 | 3,578 | +0.03(+0.18%) |
Sep 02, 2016 | 17.86 | 17.86 | 17.86 | 17.86 | 2,574 | +0.09(+0.50%) |