Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 18.10 | 18.14 | 18.00 | 18.06 | 4,821 | -0.08(-0.44%) |
Oct 28, 2016 | 18.15 | 18.16 | 18.08 | 18.14 | 7,350 | -0.04(-0.22%) |
Oct 27, 2016 | 18.08 | 18.38 | 18.08 | 18.18 | 26,800 | +0.10(+0.55%) |
Oct 26, 2016 | 18.11 | 18.11 | 18.03 | 18.08 | 2,600 | -0.10(-0.55%) |
Oct 25, 2016 | 18.04 | 18.42 | 18.02 | 18.18 | 5,316 | +0.04(+0.22%) |
Oct 24, 2016 | 18.19 | 18.19 | 18.14 | 18.14 | 2,057 | +0.03(+0.17%) |
Oct 21, 2016 | 18.01 | 18.11 | 18.00 | 18.11 | 1,100 | +0.11(+0.61%) |
Oct 20, 2016 | 18.11 | 18.11 | 17.95 | 18.00 | 2,539 | -0.07(-0.39%) |
Oct 19, 2016 | 17.94 | 18.13 | 17.94 | 18.07 | 4,400 | +0.07(+0.39%) |
Oct 18, 2016 | 18.12 | 18.12 | 17.97 | 18.00 | 44,400 | -0.15(-0.83%) |
Oct 17, 2016 | 17.92 | 18.15 | 17.92 | 18.15 | 54,305 | +0.31(+1.74%) |
Oct 14, 2016 | 18.15 | 18.15 | 17.84 | 17.84 | 5,191 | -0.31(-1.71%) |
Oct 13, 2016 | 18.05 | 18.15 | 18.05 | 18.15 | 10,000 | +0.00(+0.00%) |
Oct 12, 2016 | 18.05 | 18.15 | 18.05 | 18.15 | 3,300 | +0.07(+0.39%) |
Oct 11, 2016 | 18.13 | 18.16 | 18.08 | 18.08 | 4,800 | -0.12(-0.66%) |
Oct 07, 2016 | 18.20 | 18.20 | 18.20 | 0 | +0.11(+0.61%) | |
Oct 06, 2016 | 18.39 | 18.42 | 18.09 | 18.09 | 7,780 | -0.21(-1.15%) |
Oct 05, 2016 | 17.71 | 18.30 | 17.71 | 18.30 | 64,800 | +0.60(+3.39%) |
Oct 04, 2016 | 18.06 | 18.06 | 17.70 | 17.70 | 2,524 | -0.45(-2.48%) |
Oct 03, 2016 | 18.18 | 18.18 | 18.15 | 18.15 | 2,227 | -0.14(-0.77%) |
Sep 30, 2016 | 18.13 | 18.29 | 18.13 | 18.29 | 4,250 | +0.12(+0.66%) |
Sep 29, 2016 | 18.06 | 18.25 | 18.05 | 18.17 | 1,280 | +0.17(+0.94%) |
Sep 28, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 400 | +0.12(+0.67%) |
Sep 27, 2016 | 17.81 | 17.95 | 17.70 | 17.88 | 1,826 | -0.12(-0.67%) |
Sep 26, 2016 | 18.01 | 18.01 | 18.00 | 18.00 | 300 | -0.06(-0.33%) |
Sep 23, 2016 | 18.06 | 18.06 | 18.06 | 18.06 | 100 | -0.39(-2.11%) |
Sep 22, 2016 | 18.46 | 18.46 | 18.25 | 18.45 | 3,465 | +0.31(+1.71%) |
Sep 21, 2016 | 17.86 | 18.15 | 17.76 | 18.14 | 46,089 | +0.56(+3.19%) |
Sep 20, 2016 | 17.75 | 17.75 | 17.50 | 17.58 | 3,431 | -0.12(-0.68%) |
Sep 19, 2016 | 17.75 | 17.80 | 17.70 | 17.70 | 7,611 | -0.05(-0.28%) |
Sep 16, 2016 | 17.86 | 17.95 | 17.75 | 17.75 | 25,570 | -0.12(-0.67%) |
Sep 15, 2016 | 17.90 | 18.11 | 17.80 | 17.87 | 229,503 | -0.08(-0.45%) |
Sep 14, 2016 | 18.00 | 18.04 | 17.95 | 17.95 | 2,020 | -0.05(-0.28%) |
Sep 13, 2016 | 18.28 | 18.50 | 17.90 | 18.00 | 17,400 | -0.36(-1.96%) |
Sep 12, 2016 | 18.18 | 18.36 | 18.18 | 18.36 | 2,336 | +0.16(+0.88%) |
Sep 09, 2016 | 18.36 | 18.37 | 18.20 | 18.20 | 11,580 | -0.32(-1.73%) |
Sep 07, 2016 | 18.52 | 18.52 | 18.52 | 50 | +0.12(+0.65%) | |
Sep 06, 2016 | 18.39 | 18.60 | 18.38 | 18.40 | 4,314 | -0.15(-0.81%) |
Sep 02, 2016 | 18.55 | 18.55 | 18.55 | 0 | +0.20(+1.09%) | |
Sep 01, 2016 | 18.26 | 18.47 | 18.26 | 18.35 | 1,876 | +0.04(+0.22%) |
Aug 31, 2016 | 18.25 | 18.56 | 18.25 | 18.31 | 3,100 | +0.06(+0.33%) |
Aug 30, 2016 | 18.38 | 18.40 | 18.25 | 18.25 | 1,000 | -0.11(-0.60%) |
Aug 29, 2016 | 18.20 | 18.36 | 18.20 | 18.36 | 1,200 | -0.20(-1.08%) |
Aug 26, 2016 | 18.42 | 18.56 | 18.42 | 18.56 | 5,288 | +0.16(+0.87%) |
Aug 25, 2016 | 18.51 | 18.51 | 18.40 | 18.40 | 1,930 | -0.04(-0.22%) |
Aug 24, 2016 | 18.56 | 18.63 | 18.40 | 18.44 | 6,200 | -0.12(-0.65%) |
Aug 23, 2016 | 18.46 | 18.56 | 18.44 | 18.56 | 19,000 | +0.10(+0.54%) |
Aug 22, 2016 | 18.47 | 18.59 | 18.46 | 18.46 | 1,550 | +0.11(+0.60%) |
Aug 19, 2016 | 18.40 | 18.40 | 18.35 | 18.35 | 1,080 | -0.19(-1.02%) |
Aug 18, 2016 | 18.63 | 18.63 | 18.54 | 18.54 | 2,100 | +0.04(+0.22%) |
Aug 16, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.06(-0.32%) | |
Aug 15, 2016 | 18.33 | 18.66 | 18.33 | 18.56 | 4,327 | +0.01(+0.05%) |
Aug 12, 2016 | 18.55 | 18.70 | 18.55 | 18.55 | 6,250 | -0.16(-0.86%) |
Aug 11, 2016 | 18.56 | 18.71 | 18.47 | 18.71 | 31,800 | +0.05(+0.27%) |
Aug 10, 2016 | 18.53 | 18.66 | 18.45 | 18.66 | 5,382 | -0.05(-0.27%) |
Aug 09, 2016 | 18.94 | 18.94 | 18.46 | 18.71 | 9,200 | -0.23(-1.21%) |
Aug 08, 2016 | 18.70 | 18.94 | 18.70 | 18.94 | 698 | +0.24(+1.28%) |
Aug 05, 2016 | 18.36 | 18.70 | 18.36 | 18.70 | 1,820 | +0.40(+2.19%) |
Aug 03, 2016 | 18.30 | 18.30 | 18.30 | 0 | -0.11(-0.60%) |