Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.21 | 17.21 | 17.02 | 17.04 | 8,453 | -0.05(-0.29%) |
Nov 29, 2016 | 16.94 | 17.09 | 16.94 | 17.09 | 401 | +0.14(+0.84%) |
Nov 28, 2016 | 16.96 | 16.96 | 16.95 | 16.95 | 1,517 | -0.13(-0.74%) |
Nov 25, 2016 | 17.07 | 17.07 | 17.07 | 17.07 | 130 | +0.20(+1.17%) |
Nov 23, 2016 | 16.87 | 16.87 | 16.87 | 0 | -0.15(-0.87%) | |
Nov 22, 2016 | 17.03 | 17.03 | 16.95 | 17.02 | 3,903 | +0.01(+0.05%) |
Nov 21, 2016 | 17.02 | 17.02 | 17.01 | 17.01 | 875 | +0.07(+0.44%) |
Nov 18, 2016 | 16.96 | 16.96 | 16.94 | 16.94 | 1,611 | -0.09(-0.53%) |
Nov 17, 2016 | 17.05 | 17.07 | 17.03 | 17.03 | 7,712 | +0.08(+0.44%) |
Nov 16, 2016 | 16.98 | 16.98 | 16.94 | 16.95 | 3,223 | -0.08(-0.49%) |
Nov 15, 2016 | 17.04 | 17.04 | 17.04 | 17.04 | 1,982 | +0.08(+0.44%) |
Nov 14, 2016 | 16.95 | 16.96 | 16.95 | 16.96 | 3,765 | -0.23(-1.31%) |
Nov 11, 2016 | 17.19 | 17.19 | 17.19 | 17.19 | 298 | -0.06(-0.34%) |
Nov 10, 2016 | 17.18 | 17.32 | 17.15 | 17.25 | 5,400 | -0.32(-1.83%) |
Nov 09, 2016 | 17.54 | 17.57 | 17.54 | 17.57 | 331 | +0.08(+0.43%) |
Nov 08, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 1,129 | +0.05(+0.31%) |
Nov 07, 2016 | 17.46 | 17.46 | 17.44 | 17.44 | 881 | +0.12(+0.71%) |
Nov 04, 2016 | 17.31 | 17.31 | 17.31 | 17.31 | 499 | -0.16(-0.91%) |
Nov 03, 2016 | 17.41 | 17.47 | 17.41 | 17.47 | 2,375 | -0.08(-0.43%) |
Nov 02, 2016 | 17.55 | 17.57 | 17.52 | 17.55 | 2,848 | +0.02(+0.10%) |
Nov 01, 2016 | 17.59 | 17.59 | 17.51 | 17.53 | 2,141 | -0.03(-0.14%) |
Oct 31, 2016 | 17.54 | 17.58 | 17.54 | 17.56 | 961 | -0.04(-0.24%) |
Oct 28, 2016 | 17.60 | 17.60 | 17.60 | 17.60 | 1,074 | -0.09(-0.50%) |
Oct 27, 2016 | 17.67 | 17.69 | 17.67 | 17.69 | 3,793 | -0.07(-0.37%) |
Oct 25, 2016 | 17.75 | 9 | -0.02(-0.12%) | |||
Oct 24, 2016 | 17.82 | 17.82 | 17.77 | 17.77 | 588 | -0.03(-0.18%) |
Oct 21, 2016 | 17.75 | 17.81 | 17.75 | 17.81 | 407 | -0.09(-0.51%) |
Oct 20, 2016 | 17.94 | 17.94 | 17.89 | 17.90 | 4,479 | -0.07(-0.40%) |
Oct 19, 2016 | 17.97 | 17.97 | 17.97 | 17.97 | 214 | -0.01(-0.07%) |
Oct 18, 2016 | 17.97 | 17.98 | 17.97 | 17.98 | 1,608 | +0.21(+1.17%) |
Oct 17, 2016 | 17.78 | 17.78 | 17.77 | 17.77 | 239 | -0.09(-0.52%) |
Oct 14, 2016 | 17.98 | 17.98 | 17.87 | 17.87 | 2,764 | -0.02(-0.09%) |
Oct 13, 2016 | 17.76 | 17.88 | 17.76 | 17.88 | 11,082 | -0.04(-0.23%) |
Oct 12, 2016 | 17.96 | 17.96 | 17.89 | 17.93 | 1,516 | -0.06(-0.31%) |
Oct 11, 2016 | 18.19 | 18.19 | 17.96 | 17.98 | 12,166 | -0.27(-1.48%) |
Oct 10, 2016 | 18.22 | 18.26 | 18.22 | 18.25 | 3,121 | +0.11(+0.60%) |
Oct 07, 2016 | 18.14 | 18.14 | 18.14 | 18.14 | 424 | -0.27(-1.46%) |
Oct 06, 2016 | 18.44 | 18.44 | 18.41 | 18.41 | 562 | -0.16(-0.86%) |
Oct 05, 2016 | 18.57 | 18.57 | 18.56 | 18.57 | 2,666 | -0.04(-0.23%) |
Oct 04, 2016 | 18.81 | 18.81 | 18.61 | 18.61 | 4,708 | -0.01(-0.05%) |
Oct 03, 2016 | 18.63 | 18.63 | 18.57 | 18.62 | 17,316 | -0.04(-0.22%) |
Sep 30, 2016 | 18.53 | 18.67 | 18.53 | 18.66 | 1,350 | +0.20(+1.09%) |
Sep 29, 2016 | 18.63 | 18.67 | 18.46 | 18.46 | 10,464 | -0.32(-1.73%) |
Sep 28, 2016 | 18.60 | 18.79 | 18.60 | 18.79 | 1,074 | +0.17(+0.94%) |
Sep 27, 2016 | 18.52 | 18.63 | 18.47 | 18.61 | 940 | +0.03(+0.14%) |
Sep 26, 2016 | 18.59 | 18.59 | 18.59 | 18.59 | 127 | -0.20(-1.05%) |
Sep 23, 2016 | 18.76 | 18.79 | 18.75 | 18.79 | 16,710 | -0.11(-0.59%) |
Sep 22, 2016 | 18.91 | 18.95 | 18.88 | 18.90 | 6,899 | +0.47(+2.54%) |
Sep 21, 2016 | 18.46 | 18.47 | 18.43 | 18.43 | 930 | -0.04(-0.19%) |
Sep 20, 2016 | 18.63 | 18.63 | 18.46 | 18.46 | 10,130 | +0.06(+0.31%) |
Sep 19, 2016 | 18.45 | 18.45 | 18.38 | 18.41 | 948 | +0.15(+0.82%) |
Sep 16, 2016 | 18.30 | 18.31 | 18.23 | 18.26 | 4,650 | -0.26(-1.42%) |
Sep 15, 2016 | 18.40 | 18.57 | 18.40 | 18.52 | 11,917 | +0.16(+0.87%) |
Sep 14, 2016 | 18.41 | 18.41 | 18.36 | 18.36 | 676 | -0.01(-0.08%) |
Sep 13, 2016 | 18.54 | 18.54 | 18.38 | 18.38 | 1,180 | -0.14(-0.77%) |
Sep 12, 2016 | 18.48 | 18.52 | 18.45 | 18.52 | 4,521 | +0.04(+0.21%) |
Sep 09, 2016 | 18.62 | 18.62 | 18.47 | 18.48 | 7,506 | -0.45(-2.38%) |
Sep 08, 2016 | 18.97 | 19.01 | 18.86 | 18.93 | 29,221 | -0.01(-0.07%) |
Sep 07, 2016 | 19.00 | 19.03 | 18.94 | 18.94 | 10,544 | -0.03(-0.14%) |
Sep 06, 2016 | 18.90 | 18.98 | 18.86 | 18.97 | 2,619 | +0.14(+0.75%) |
Sep 02, 2016 | 18.76 | 18.83 | 18.83 | 18.83 | 1,197 | +0.23(+1.21%) |