Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.12 | 16.24 | 16.12 | 16.24 | 2,587 | +0.09(+0.58%) |
Nov 29, 2016 | 16.11 | 16.16 | 16.06 | 16.15 | 617 | -0.07(-0.45%) |
Nov 28, 2016 | 15.92 | 16.22 | 15.92 | 16.22 | 5,773 | +0.17(+1.05%) |
Nov 25, 2016 | 16.06 | 16.11 | 15.96 | 16.05 | 5,982 | -0.17(-1.04%) |
Nov 23, 2016 | 16.22 | 16.22 | 16.22 | 0 | -0.15(-0.91%) | |
Nov 22, 2016 | 16.36 | 16.37 | 16.36 | 16.37 | 531 | +0.00(+0.00%) |
Nov 21, 2016 | 16.33 | 16.37 | 16.28 | 16.37 | 12,201 | +0.20(+1.22%) |
Nov 18, 2016 | 16.19 | 16.19 | 16.13 | 16.17 | 28,663 | +0.14(+0.86%) |
Nov 17, 2016 | 16.10 | 16.20 | 15.96 | 16.03 | 34,416 | +0.02(+0.12%) |
Nov 16, 2016 | 16.07 | 16.09 | 15.82 | 16.01 | 94,366 | -0.25(-1.52%) |
Nov 15, 2016 | 15.98 | 16.37 | 15.75 | 16.26 | 95,628 | +0.40(+2.49%) |
Nov 14, 2016 | 15.88 | 15.93 | 15.75 | 15.87 | 91,439 | -0.14(-0.86%) |
Nov 11, 2016 | 15.93 | 16.35 | 15.62 | 16.00 | 97,882 | -0.16(-0.98%) |
Nov 10, 2016 | 16.21 | 16.31 | 16.00 | 16.16 | 40,641 | -0.68(-4.05%) |
Nov 09, 2016 | 16.91 | 17.01 | 16.83 | 16.84 | 6,987 | -0.42(-2.46%) |
Nov 08, 2016 | 17.04 | 17.27 | 17.04 | 17.27 | 7,188 | +0.22(+1.27%) |
Nov 07, 2016 | 17.04 | 17.13 | 17.00 | 17.05 | 11,624 | +0.17(+1.03%) |
Nov 04, 2016 | 16.76 | 16.94 | 16.76 | 16.88 | 5,925 | +0.13(+0.79%) |
Nov 03, 2016 | 16.84 | 16.84 | 16.74 | 16.74 | 1,697 | -0.05(-0.29%) |
Nov 02, 2016 | 16.80 | 16.88 | 16.72 | 16.79 | 66,497 | -0.10(-0.58%) |
Nov 01, 2016 | 17.04 | 17.04 | 16.78 | 16.89 | 11,138 | -0.16(-0.93%) |
Oct 31, 2016 | 17.08 | 17.16 | 17.04 | 17.05 | 8,591 | +0.07(+0.43%) |
Oct 28, 2016 | 17.15 | 17.16 | 16.96 | 16.98 | 14,503 | -0.30(-1.72%) |
Oct 27, 2016 | 17.42 | 17.42 | 17.27 | 17.27 | 5,059 | -0.13(-0.76%) |
Oct 26, 2016 | 17.49 | 17.50 | 17.36 | 17.41 | 7,059 | -0.03(-0.17%) |
Oct 25, 2016 | 17.45 | 17.55 | 17.43 | 17.44 | 15,202 | -0.07(-0.39%) |
Oct 24, 2016 | 17.39 | 17.51 | 17.37 | 17.51 | 2,408 | +0.18(+1.03%) |
Oct 21, 2016 | 17.31 | 17.33 | 17.20 | 17.33 | 26,556 | -0.06(-0.34%) |
Oct 20, 2016 | 17.28 | 17.42 | 17.28 | 17.39 | 48,278 | +0.26(+1.55%) |
Oct 19, 2016 | 17.14 | 17.19 | 17.09 | 17.12 | 2,107 | -0.02(-0.10%) |
Oct 18, 2016 | 17.00 | 17.19 | 17.00 | 17.14 | 59,907 | +0.28(+1.64%) |
Oct 17, 2016 | 16.85 | 17.03 | 16.84 | 16.86 | 5,687 | -0.23(-1.33%) |
Oct 14, 2016 | 17.54 | 17.54 | 16.87 | 17.09 | 104,773 | -0.04(-0.23%) |
Oct 13, 2016 | 16.96 | 17.14 | 16.89 | 17.13 | 38,760 | +0.27(+1.58%) |
Oct 12, 2016 | 16.85 | 16.94 | 16.85 | 16.86 | 6,007 | -0.05(-0.29%) |
Oct 11, 2016 | 16.78 | 16.97 | 16.78 | 16.91 | 63,219 | +0.05(+0.29%) |
Oct 10, 2016 | 16.82 | 16.87 | 16.75 | 16.86 | 42,049 | +0.06(+0.35%) |
Oct 07, 2016 | 16.75 | 16.80 | 16.75 | 16.80 | 7,401 | +0.09(+0.54%) |
Oct 06, 2016 | 16.83 | 16.83 | 16.71 | 16.71 | 1,903 | -0.09(-0.54%) |
Oct 05, 2016 | 16.82 | 16.82 | 16.69 | 16.80 | 29,168 | +0.31(+1.86%) |
Oct 04, 2016 | 16.72 | 16.93 | 16.50 | 16.50 | 31,750 | -0.33(-1.94%) |
Oct 03, 2016 | 16.63 | 16.82 | 16.63 | 16.82 | 11,968 | +0.18(+1.07%) |
Sep 30, 2016 | 16.63 | 16.68 | 16.54 | 16.65 | 32,057 | -0.02(-0.12%) |
Sep 29, 2016 | 16.96 | 16.96 | 16.67 | 16.67 | 9,921 | -0.12(-0.71%) |
Sep 28, 2016 | 16.65 | 16.82 | 16.65 | 16.78 | 2,236 | +0.11(+0.65%) |
Sep 27, 2016 | 16.75 | 16.79 | 16.68 | 16.68 | 990 | +0.00(+0.00%) |
Sep 26, 2016 | 16.68 | 16.87 | 16.68 | 16.68 | 6,118 | -0.01(-0.07%) |
Sep 23, 2016 | 16.73 | 16.80 | 16.69 | 16.69 | 3,574 | -0.13(-0.75%) |
Sep 22, 2016 | 16.84 | 17.08 | 16.79 | 16.81 | 12,091 | +0.06(+0.35%) |
Sep 21, 2016 | 16.70 | 16.84 | 16.61 | 16.75 | 25,544 | +0.25(+1.50%) |
Sep 20, 2016 | 16.62 | 16.63 | 16.50 | 16.51 | 13,843 | -0.06(-0.36%) |
Sep 19, 2016 | 16.56 | 16.60 | 16.45 | 16.57 | 5,253 | +0.12(+0.72%) |
Sep 16, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 167 | +0.17(+1.03%) |
Sep 15, 2016 | 16.30 | 16.37 | 16.28 | 16.28 | 575 | +0.13(+0.80%) |
Sep 14, 2016 | 16.14 | 16.34 | 16.12 | 16.15 | 28,009 | +0.10(+0.62%) |
Sep 13, 2016 | 16.36 | 16.39 | 16.05 | 16.05 | 49,816 | -0.48(-2.93%) |
Sep 12, 2016 | 16.30 | 16.60 | 16.30 | 16.54 | 2,319 | +0.16(+0.96%) |
Sep 09, 2016 | 16.68 | 16.68 | 16.37 | 16.38 | 6,755 | -0.32(-1.89%) |
Sep 08, 2016 | 16.89 | 16.94 | 16.70 | 16.70 | 6,649 | -0.18(-1.06%) |
Sep 07, 2016 | 16.85 | 16.89 | 16.85 | 16.87 | 3,829 | +0.09(+0.56%) |
Sep 06, 2016 | 16.63 | 16.78 | 16.57 | 16.78 | 13,803 | +0.32(+1.95%) |
Sep 02, 2016 | 16.65 | 16.46 | 16.46 | 16.46 | 1,315 | -0.13(-0.77%) |