Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 17.54 | 17.54 | 17.54 | 17.54 | 177 | +0.00(+0.00%) |
Nov 29, 2017 | 17.57 | 17.57 | 17.25 | 17.54 | 1,281 | -0.06(-0.34%) |
Nov 28, 2017 | 17.62 | 17.62 | 17.60 | 17.60 | 312 | -0.04(-0.23%) |
Nov 27, 2017 | 17.79 | 17.79 | 17.64 | 17.64 | 831 | -0.15(-0.84%) |
Nov 24, 2017 | 17.78 | 17.82 | 17.67 | 17.79 | 12,648 | +0.19(+1.08%) |
Nov 22, 2017 | 17.57 | 17.60 | 17.57 | 17.60 | 335 | -0.07(-0.40%) |
Nov 21, 2017 | 17.67 | 17.67 | 17.67 | 17.67 | 2,105 | +0.41(+2.38%) |
Nov 20, 2017 | 17.37 | 17.43 | 17.26 | 17.26 | 1,643 | -0.17(-0.98%) |
Nov 17, 2017 | 17.36 | 17.43 | 17.31 | 17.43 | 1,504 | +0.23(+1.34%) |
Nov 16, 2017 | 17.17 | 17.20 | 17.15 | 17.20 | 1,062 | +0.04(+0.23%) |
Nov 15, 2017 | 17.16 | 17.16 | 17.16 | 17.16 | 235 | +0.16(+0.94%) |
Nov 14, 2017 | 17.01 | 17.01 | 16.99 | 17.00 | 875 | +0.00(+0.00%) |
Nov 13, 2017 | 17.00 | 17.00 | 17.00 | 17.00 | 230 | +0.07(+0.41%) |
Nov 10, 2017 | 16.93 | 16.93 | 16.93 | 16.93 | 713 | +0.18(+1.07%) |
Nov 09, 2017 | 16.79 | 16.79 | 16.75 | 16.75 | 581 | -0.19(-1.13%) |
Nov 08, 2017 | 16.93 | 16.94 | 16.93 | 16.94 | 210 | +0.02(+0.13%) |
Nov 07, 2017 | 17.30 | 17.30 | 16.92 | 16.92 | 3,837 | -0.28(-1.63%) |
Nov 06, 2017 | 17.20 | 17.20 | 17.20 | 17.20 | 52 | +0.36(+2.15%) |
Nov 03, 2017 | 16.84 | 16.84 | 16.84 | 16.84 | 17 | +0.00(+0.00%) |
Nov 02, 2017 | 16.83 | 16.84 | 16.83 | 16.84 | 700 | -0.03(-0.17%) |
Nov 01, 2017 | 16.88 | 16.88 | 16.87 | 16.87 | 782 | +0.30(+1.79%) |
Oct 31, 2017 | 16.57 | 16.57 | 16.57 | 16.57 | 0 | +0.00(+0.00%) |
Oct 30, 2017 | 16.64 | 16.64 | 16.57 | 16.57 | 224 | +0.01(+0.06%) |
Oct 27, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Oct 26, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 0 | +0.00(+0.00%) |
Oct 25, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 57 | +0.00(+0.00%) |
Oct 24, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 5 | +0.00(+0.00%) |
Oct 23, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 79 | +0.00(+0.00%) |
Oct 20, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 71 | +0.00(+0.00%) |
Oct 19, 2017 | 16.56 | 16.56 | 16.56 | 16.56 | 105 | -0.04(-0.24%) |
Oct 18, 2017 | 16.60 | 16.60 | 16.60 | 16.60 | 6 | +0.00(+0.00%) |
Oct 17, 2017 | 16.60 | 16.60 | 16.60 | 16.60 | 805 | +0.07(+0.42%) |
Oct 16, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 92 | +0.00(+0.00%) |
Oct 13, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 49 | +0.00(+0.00%) |
Oct 12, 2017 | 16.53 | 16.53 | 16.53 | 16.53 | 115 | +0.00(+0.00%) |
Oct 11, 2017 | 16.54 | 16.57 | 16.53 | 16.53 | 2,446 | -0.02(-0.12%) |
Oct 10, 2017 | 16.55 | 16.55 | 16.55 | 16.55 | 283 | +0.04(+0.24%) |
Oct 09, 2017 | 16.58 | 16.58 | 16.51 | 16.51 | 700 | -0.14(-0.83%) |
Oct 06, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 454 | -0.12(-0.72%) |
Oct 05, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 0 | +0.00(+0.00%) |
Oct 04, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 80 | +0.00(+0.00%) |
Oct 03, 2017 | 16.77 | 16.77 | 16.77 | 16.77 | 93 | +0.44(+2.71%) |
Oct 02, 2017 | 16.35 | 16.35 | 16.32 | 16.33 | 1,224 | -0.06(-0.38%) |
Sep 29, 2017 | 16.39 | 16.39 | 16.39 | 16.39 | 313 | +0.17(+1.07%) |
Sep 28, 2017 | 16.22 | 16.22 | 16.22 | 16.22 | 150 | +0.13(+0.83%) |
Sep 27, 2017 | 16.08 | 16.08 | 16.08 | 16.08 | 1 | +0.00(+0.00%) |
Sep 26, 2017 | 16.08 | 16.08 | 16.08 | 16.08 | 625 | -0.17(-1.02%) |
Sep 25, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 63 | +0.00(+0.00%) |
Sep 22, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 54 | +0.00(+0.00%) |
Sep 21, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 122 | -0.04(-0.25%) |
Sep 20, 2017 | 16.30 | 16.35 | 16.25 | 16.29 | 1,492 | +0.00(+0.03%) |
Sep 19, 2017 | 16.31 | 16.35 | 16.29 | 16.29 | 417 | -0.08(-0.52%) |
Sep 18, 2017 | 16.37 | 16.37 | 16.37 | 16.37 | 1,069 | +0.10(+0.61%) |
Sep 15, 2017 | 16.24 | 16.27 | 16.24 | 16.27 | 629 | +0.01(+0.07%) |
Sep 14, 2017 | 16.28 | 16.28 | 16.17 | 16.26 | 1,659 | -0.04(-0.25%) |
Sep 13, 2017 | 16.30 | 16.30 | 16.30 | 16.30 | 1,523 | -0.04(-0.22%) |
Sep 12, 2017 | 16.42 | 16.42 | 16.31 | 16.34 | 2,075 | -0.02(-0.12%) |
Sep 11, 2017 | 16.39 | 16.39 | 16.27 | 16.36 | 1,323 | +0.09(+0.53%) |
Sep 08, 2017 | 16.27 | 16.27 | 16.27 | 16.27 | 367 | +0.20(+1.24%) |
Sep 07, 2017 | 16.44 | 16.44 | 16.07 | 16.07 | 2,999 | -0.37(-2.25%) |
Sep 06, 2017 | 16.44 | 16.44 | 16.44 | 16.44 | 140 | -0.06(-0.36%) |
Sep 05, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 51 | +0.43(+2.68%) |