Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.77 | 17.77 | 17.74 | 17.74 | 316 | -0.01(-0.04%) |
Nov 29, 2016 | 17.74 | 17.78 | 17.74 | 17.75 | 2,047 | +0.02(+0.09%) |
Nov 28, 2016 | 17.72 | 17.73 | 17.72 | 17.73 | 7,249 | +0.09(+0.54%) |
Nov 25, 2016 | 17.64 | 17.64 | 17.64 | 17.64 | 309 | -0.08(-0.43%) |
Nov 23, 2016 | 17.72 | 17.72 | 17.72 | 0 | -0.13(-0.72%) | |
Nov 22, 2016 | 17.84 | 17.87 | 17.84 | 17.84 | 2,208 | -0.03(-0.18%) |
Nov 21, 2016 | 17.89 | 17.89 | 17.88 | 17.88 | 716 | +0.02(+0.12%) |
Nov 18, 2016 | 17.88 | 17.88 | 17.84 | 17.85 | 988 | -0.02(-0.12%) |
Nov 17, 2016 | 17.91 | 17.92 | 17.88 | 17.88 | 2,919 | -0.04(-0.22%) |
Nov 16, 2016 | 17.91 | 17.94 | 17.91 | 17.91 | 10,772 | -0.05(-0.29%) |
Nov 15, 2016 | 17.99 | 18.01 | 17.96 | 17.97 | 5,987 | -0.05(-0.26%) |
Nov 14, 2016 | 18.02 | 18.02 | 18.01 | 18.01 | 773 | -0.00(-0.02%) |
Nov 11, 2016 | 18.03 | 18.07 | 18.02 | 18.02 | 4,505 | -0.08(-0.44%) |
Nov 10, 2016 | 18.05 | 18.10 | 18.03 | 18.10 | 4,956 | -0.13(-0.74%) |
Nov 08, 2016 | 18.23 | 90 | -0.06(-0.34%) | |||
Nov 07, 2016 | 18.29 | 18.29 | 18.29 | 18.29 | 552 | -0.05(-0.26%) |
Nov 04, 2016 | 18.34 | 18.34 | 18.34 | 18.34 | 310 | -0.02(-0.09%) |
Nov 03, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 266 | -0.01(-0.03%) |
Nov 02, 2016 | 18.36 | 18.36 | 18.36 | 18.36 | 172 | +0.05(+0.29%) |
Nov 01, 2016 | 18.31 | 18.31 | 18.31 | 18.31 | 309 | +0.05(+0.28%) |
Oct 28, 2016 | 18.26 | 12 | -0.14(-0.79%) | |||
Oct 21, 2016 | 18.40 | 18.40 | 18.40 | 0 | -0.08(-0.43%) | |
Oct 20, 2016 | 18.48 | 18.48 | 18.48 | 18.48 | 167 | +0.01(+0.04%) |
Oct 17, 2016 | 18.43 | 18.47 | 18.43 | 18.47 | 5 | +0.05(+0.28%) |
Oct 14, 2016 | 18.44 | 18.46 | 18.42 | 18.42 | 1,842 | -0.02(-0.09%) |
Oct 13, 2016 | 18.45 | 18.50 | 18.43 | 18.44 | 3,109 | -0.01(-0.04%) |
Oct 12, 2016 | 18.47 | 18.47 | 18.45 | 18.45 | 1,399 | -0.02(-0.09%) |
Oct 11, 2016 | 18.47 | 18.47 | 18.46 | 18.46 | 317 | +0.06(+0.34%) |
Oct 10, 2016 | 17.59 | 18.40 | 17.59 | 18.40 | 5,115 | -0.02(-0.09%) |
Oct 07, 2016 | 18.42 | 18.42 | 18.42 | 18.42 | 683 | -0.05(-0.26%) |
Oct 06, 2016 | 18.49 | 18.49 | 18.46 | 18.46 | 697 | -0.03(-0.17%) |
Oct 05, 2016 | 18.49 | 18.49 | 18.49 | 18.49 | 348 | -0.13(-0.72%) |
Oct 03, 2016 | 18.63 | 18.63 | 18.63 | 18.63 | 2 | +0.05(+0.27%) |
Sep 30, 2016 | 18.56 | 18.61 | 18.56 | 18.58 | 2,270 | +0.04(+0.24%) |
Sep 29, 2016 | 18.53 | 18.53 | 18.53 | 18.53 | 0 | +0.00(+0.00%) |
Sep 28, 2016 | 18.53 | 18.53 | 18.53 | 18.53 | 539 | -0.05(-0.30%) |
Sep 27, 2016 | 18.59 | 18.59 | 18.59 | 18.59 | 507 | +0.01(+0.04%) |
Sep 23, 2016 | 18.55 | 18.58 | 18.55 | 18.58 | 96 | +0.00(+0.01%) |
Sep 22, 2016 | 18.60 | 18.60 | 18.57 | 18.58 | 1,213 | -0.01(-0.08%) |
Sep 20, 2016 | 18.61 | 18.62 | 18.56 | 18.59 | 2 | -0.09(-0.49%) |
Sep 19, 2016 | 18.71 | 18.71 | 18.67 | 18.68 | 2,047 | -0.03(-0.16%) |
Sep 16, 2016 | 18.71 | 18.71 | 18.71 | 18.71 | 153 | +0.14(+0.74%) |
Sep 15, 2016 | 18.56 | 18.60 | 18.56 | 18.58 | 1,151 | +0.02(+0.10%) |
Sep 14, 2016 | 18.56 | 18.56 | 18.56 | 18.56 | 205 | +0.09(+0.48%) |
Sep 13, 2016 | 18.47 | 18.47 | 18.47 | 18.47 | 127 | +0.02(+0.08%) |
Sep 12, 2016 | 18.49 | 18.49 | 18.43 | 18.45 | 2,125 | +0.02(+0.09%) |
Sep 09, 2016 | 18.45 | 18.45 | 18.44 | 18.44 | 447 | -0.05(-0.30%) |
Sep 08, 2016 | 18.53 | 18.53 | 18.49 | 18.49 | 860 | -0.05(-0.25%) |
Sep 07, 2016 | 18.56 | 18.56 | 18.54 | 18.54 | 3,340 | +0.04(+0.21%) |
Sep 06, 2016 | 18.42 | 18.54 | 18.42 | 18.50 | 10,393 | +0.05(+0.30%) |
Sep 02, 2016 | 18.42 | 18.45 | 18.45 | 18.45 | 2,550 | -0.00(-0.02%) |