Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.65 | 16.65 | 16.44 | 16.50 | 41,515 | +0.00(+0.00%) |
Nov 29, 2016 | 16.48 | 16.52 | 16.46 | 16.50 | 5,415 | +0.15(+0.92%) |
Nov 28, 2016 | 16.34 | 16.35 | 16.32 | 16.35 | 6,572 | +0.27(+1.68%) |
Nov 25, 2016 | 16.10 | 16.10 | 16.07 | 16.08 | 5,825 | -0.44(-2.63%) |
Nov 23, 2016 | 16.52 | 16.52 | 16.52 | 0 | -0.01(-0.06%) | |
Nov 22, 2016 | 16.53 | 16.55 | 16.48 | 16.52 | 13,438 | -0.05(-0.27%) |
Nov 21, 2016 | 16.52 | 16.57 | 16.51 | 16.57 | 5,312 | +0.21(+1.28%) |
Nov 18, 2016 | 16.40 | 16.40 | 16.36 | 16.36 | 1,210 | -0.51(-3.02%) |
Nov 17, 2016 | 16.86 | 16.88 | 16.80 | 16.87 | 7,475 | +0.13(+0.78%) |
Nov 16, 2016 | 16.74 | 16.76 | 16.69 | 16.74 | 88,585 | -0.27(-1.59%) |
Nov 15, 2016 | 17.11 | 17.15 | 16.90 | 17.01 | 6,508 | +0.10(+0.59%) |
Nov 14, 2016 | 16.96 | 16.96 | 16.75 | 16.91 | 1,800 | -0.15(-0.88%) |
Nov 11, 2016 | 17.03 | 17.06 | 17.03 | 17.06 | 3,292 | -0.41(-2.35%) |
Nov 10, 2016 | 17.57 | 17.57 | 17.37 | 17.47 | 3,871 | -0.49(-2.73%) |
Nov 09, 2016 | 17.98 | 18.10 | 17.86 | 17.96 | 3,962 | +0.16(+0.87%) |
Nov 08, 2016 | 17.47 | 17.87 | 17.47 | 17.80 | 3,164 | -0.07(-0.36%) |
Nov 07, 2016 | 18.06 | 18.06 | 17.78 | 17.87 | 2,513 | -0.13(-0.75%) |
Nov 04, 2016 | 18.02 | 18.04 | 17.97 | 18.00 | 17,783 | -0.64(-3.41%) |
Nov 03, 2016 | 18.34 | 18.64 | 18.32 | 18.64 | 14,608 | +0.87(+4.90%) |
Nov 02, 2016 | 18.20 | 18.62 | 17.77 | 17.77 | 1,914 | -0.10(-0.56%) |
Nov 01, 2016 | 17.86 | 17.87 | 17.73 | 17.87 | 9,426 | +0.15(+0.85%) |
Oct 31, 2016 | 17.48 | 17.72 | 17.48 | 17.72 | 3,537 | +0.66(+3.87%) |
Oct 28, 2016 | 17.18 | 17.18 | 17.06 | 17.06 | 1,047 | -0.09(-0.52%) |
Oct 27, 2016 | 17.10 | 17.20 | 17.10 | 17.15 | 10,579 | +0.24(+1.42%) |
Oct 26, 2016 | 16.92 | 16.99 | 16.91 | 16.91 | 5,967 | -0.14(-0.82%) |
Oct 25, 2016 | 16.88 | 17.90 | 16.86 | 17.05 | 32,462 | +0.26(+1.55%) |
Oct 24, 2016 | 16.77 | 16.79 | 16.70 | 16.79 | 3,431 | +0.20(+1.21%) |
Oct 21, 2016 | 16.58 | 16.59 | 16.58 | 16.59 | 5,137 | -0.05(-0.30%) |
Oct 20, 2016 | 16.58 | 16.64 | 16.58 | 16.64 | 1,898 | +0.09(+0.57%) |
Oct 19, 2016 | 16.59 | 16.60 | 16.50 | 16.55 | 5,330 | +0.25(+1.50%) |
Oct 18, 2016 | 16.29 | 16.34 | 16.29 | 16.30 | 944 | +0.04(+0.25%) |
Oct 17, 2016 | 16.32 | 16.32 | 16.26 | 16.26 | 4,002 | +0.01(+0.06%) |
Oct 14, 2016 | 16.23 | 16.25 | 16.23 | 16.25 | 2,750 | +0.02(+0.12%) |
Oct 13, 2016 | 16.17 | 16.23 | 16.17 | 16.23 | 1,891 | -0.02(-0.09%) |
Oct 12, 2016 | 16.09 | 16.25 | 16.09 | 16.25 | 1,366 | +0.02(+0.09%) |
Oct 11, 2016 | 16.25 | 16.31 | 16.22 | 16.23 | 2,733 | +0.10(+0.62%) |
Oct 10, 2016 | 16.00 | 16.13 | 16.00 | 16.13 | 2,727 | +0.02(+0.12%) |
Oct 07, 2016 | 16.04 | 16.11 | 16.04 | 16.11 | 6,043 | -0.02(-0.12%) |
Oct 06, 2016 | 16.19 | 16.19 | 16.11 | 16.13 | 1,145 | -0.19(-1.13%) |
Oct 05, 2016 | 16.25 | 16.37 | 16.25 | 16.32 | 169,886 | -0.35(-2.10%) |
Oct 04, 2016 | 16.75 | 16.75 | 16.66 | 16.66 | 3,243 | -0.07(-0.45%) |
Oct 03, 2016 | 16.65 | 16.76 | 16.60 | 16.74 | 1,106 | +0.11(+0.66%) |
Sep 30, 2016 | 16.59 | 16.63 | 16.55 | 16.63 | 9,807 | -0.02(-0.12%) |
Sep 29, 2016 | 16.65 | 16.65 | 16.65 | 16.65 | 2,504 | +0.13(+0.79%) |
Sep 28, 2016 | 16.62 | 16.62 | 16.47 | 16.52 | 6,503 | +0.01(+0.06%) |
Sep 27, 2016 | 16.42 | 16.51 | 16.42 | 16.51 | 2,334 | +0.24(+1.44%) |
Sep 26, 2016 | 16.34 | 16.34 | 16.24 | 16.27 | 3,884 | -0.16(-0.94%) |
Sep 23, 2016 | 16.53 | 16.53 | 16.32 | 16.43 | 2,224 | -0.23(-1.41%) |
Sep 22, 2016 | 16.63 | 16.68 | 16.62 | 16.66 | 889 | +0.09(+0.51%) |
Sep 21, 2016 | 16.45 | 16.58 | 16.45 | 16.58 | 1,944 | +0.58(+3.62%) |
Sep 20, 2016 | 15.97 | 16.00 | 15.96 | 16.00 | 1,872 | +0.21(+1.33%) |
Sep 19, 2016 | 15.87 | 15.87 | 15.74 | 15.79 | 1,839 | +0.09(+0.57%) |
Sep 16, 2016 | 15.84 | 15.84 | 15.69 | 15.70 | 4,239 | -0.62(-3.80%) |
Sep 15, 2016 | 16.09 | 16.32 | 16.09 | 16.32 | 18,675 | +0.12(+0.77%) |
Sep 14, 2016 | 16.20 | 16.20 | 16.20 | 16.20 | 630 | -0.12(-0.77%) |
Sep 13, 2016 | 16.34 | 16.34 | 16.22 | 16.32 | 2,717 | -0.15(-0.91%) |
Sep 12, 2016 | 16.42 | 16.47 | 16.18 | 16.47 | 55,163 | +0.26(+1.60%) |
Sep 09, 2016 | 16.25 | 16.25 | 16.18 | 16.21 | 2,612 | -0.59(-3.48%) |
Sep 08, 2016 | 16.82 | 16.87 | 16.78 | 16.80 | 2,022 | -0.16(-0.94%) |
Sep 07, 2016 | 17.18 | 17.18 | 16.95 | 16.95 | 7,745 | +0.02(+0.12%) |
Sep 06, 2016 | 16.96 | 16.96 | 16.91 | 16.93 | 2,204 | -0.01(-0.03%) |
Sep 02, 2016 | 16.94 | 16.94 | 16.94 | 0 | +0.35(+2.11%) |