Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.53 | 16.65 | 16.53 | 16.65 | 4,549 | +0.16(+0.98%) |
Nov 29, 2017 | 16.61 | 16.65 | 16.37 | 16.49 | 8,066 | +0.04(+0.25%) |
Nov 28, 2017 | 16.57 | 16.61 | 16.41 | 16.45 | 4,930 | -0.04(-0.25%) |
Nov 27, 2017 | 16.37 | 16.53 | 16.17 | 16.49 | 11,002 | -0.16(-0.97%) |
Nov 24, 2017 | 16.25 | 16.65 | 16.25 | 16.65 | 898 | +0.08(+0.49%) |
Nov 22, 2017 | 16.41 | 16.57 | 15.92 | 16.57 | 6,657 | -0.08(-0.49%) |
Nov 21, 2017 | 16.41 | 16.65 | 16.41 | 16.65 | 1,021 | -0.04(-0.24%) |
Nov 20, 2017 | 16.74 | 16.74 | 16.48 | 16.69 | 1,197 | -0.04(-0.24%) |
Nov 17, 2017 | 16.73 | 16.73 | 16.49 | 16.73 | 2,191 | -0.00(-0.00%) |
Nov 16, 2017 | 16.49 | 16.77 | 16.25 | 16.73 | 8,895 | +0.20(+1.22%) |
Nov 15, 2017 | 16.57 | 16.65 | 16.41 | 16.53 | 3,956 | -0.16(-0.97%) |
Nov 14, 2017 | 16.37 | 16.69 | 16.37 | 16.69 | 6,939 | +0.20(+1.23%) |
Nov 13, 2017 | 16.45 | 16.49 | 16.37 | 16.49 | 2,167 | -0.04(-0.24%) |
Nov 10, 2017 | 16.37 | 16.53 | 16.37 | 16.53 | 1,076 | +0.24(+1.49%) |
Nov 09, 2017 | 16.04 | 16.45 | 16.04 | 16.29 | 7,616 | -0.04(-0.25%) |
Nov 08, 2017 | 16.37 | 16.65 | 15.28 | 16.33 | 19,553 | -0.32(-1.94%) |
Nov 07, 2017 | 16.65 | 16.65 | 16.65 | 16.65 | 3,711 | +0.00(+0.00%) |
Nov 06, 2017 | 16.49 | 16.65 | 16.41 | 16.65 | 783 | -0.04(-0.24%) |
Nov 03, 2017 | 16.51 | 16.69 | 16.41 | 16.69 | 2,699 | -0.08(-0.48%) |
Nov 02, 2017 | 16.41 | 16.77 | 16.41 | 16.77 | 1,484 | +0.00(+0.00%) |
Nov 01, 2017 | 16.74 | 16.77 | 16.73 | 16.77 | 1,800 | +0.00(+0.00%) |
Oct 31, 2017 | 16.29 | 16.77 | 16.29 | 16.77 | 3,709 | +0.20(+1.22%) |
Oct 30, 2017 | 16.53 | 16.57 | 16.27 | 16.57 | 3,089 | -0.12(-0.73%) |
Oct 27, 2017 | 16.17 | 16.73 | 16.17 | 16.69 | 5,361 | -0.00(-0.00%) |
Oct 26, 2017 | 16.73 | 16.73 | 16.61 | 16.69 | 1,316 | -0.04(-0.24%) |
Oct 25, 2017 | 16.73 | 16.73 | 16.73 | 16.73 | 183 | +0.28(+1.72%) |
Oct 24, 2017 | 16.74 | 16.81 | 16.45 | 16.45 | 3,033 | -0.36(-2.16%) |
Oct 23, 2017 | 16.61 | 16.81 | 16.53 | 16.81 | 1,641 | +0.00(+0.00%) |
Oct 20, 2017 | 16.57 | 16.81 | 16.57 | 16.81 | 1,380 | +0.00(+0.00%) |
Oct 19, 2017 | 16.49 | 16.81 | 16.49 | 16.81 | 4,363 | +0.08(+0.48%) |
Oct 18, 2017 | 16.57 | 16.77 | 16.57 | 16.73 | 2,666 | -0.03(-0.19%) |
Oct 17, 2017 | 16.74 | 16.76 | 16.71 | 16.76 | 1,061 | -0.01(-0.05%) |
Oct 16, 2017 | 16.70 | 16.77 | 16.70 | 16.77 | 742 | +0.04(+0.24%) |
Oct 13, 2017 | 16.53 | 16.73 | 16.53 | 16.73 | 2,139 | +0.20(+1.22%) |
Oct 12, 2017 | 16.65 | 16.77 | 16.53 | 16.53 | 3,768 | -0.36(-2.15%) |
Oct 11, 2017 | 16.77 | 16.89 | 16.61 | 16.89 | 11,739 | +0.08(+0.48%) |
Oct 10, 2017 | 16.57 | 16.89 | 16.57 | 16.81 | 2,276 | -0.04(-0.24%) |
Oct 09, 2017 | 16.86 | 16.89 | 16.61 | 16.85 | 6,665 | -0.04(-0.24%) |
Oct 06, 2017 | 16.65 | 16.89 | 16.61 | 16.89 | 3,529 | +0.04(+0.24%) |
Oct 05, 2017 | 16.41 | 16.85 | 16.41 | 16.85 | 11,504 | +0.28(+1.71%) |
Oct 04, 2017 | 16.17 | 16.65 | 16.16 | 16.57 | 13,106 | +0.44(+2.76%) |
Oct 03, 2017 | 16.17 | 16.29 | 16.13 | 16.13 | 11,437 | -0.12(-0.75%) |
Oct 02, 2017 | 16.17 | 16.25 | 16.17 | 16.25 | 2,011 | +0.00(+0.00%) |
Sep 29, 2017 | 16.25 | 16.25 | 16.19 | 16.25 | 1,190 | -0.08(-0.49%) |
Sep 28, 2017 | 16.25 | 16.33 | 16.25 | 16.33 | 3,742 | +0.00(+0.00%) |
Sep 27, 2017 | 16.17 | 16.33 | 16.13 | 16.33 | 11,128 | +0.16(+1.00%) |
Sep 26, 2017 | 16.21 | 16.29 | 16.13 | 16.17 | 15,400 | -0.12(-0.74%) |
Sep 25, 2017 | 16.29 | 16.37 | 16.29 | 16.29 | 4,216 | -0.11(-0.69%) |
Sep 22, 2017 | 16.50 | 16.50 | 16.37 | 16.40 | 1,718 | -0.09(-0.54%) |
Sep 21, 2017 | 16.73 | 16.73 | 16.45 | 16.49 | 6,516 | +0.00(+0.00%) |
Sep 20, 2017 | 16.61 | 16.83 | 16.49 | 16.49 | 10,337 | -0.08(-0.49%) |
Sep 19, 2017 | 16.97 | 16.97 | 16.57 | 16.57 | 10,078 | -0.36(-2.15%) |
Sep 18, 2017 | 16.97 | 16.97 | 16.60 | 16.93 | 3,574 | +0.16(+0.96%) |
Sep 15, 2017 | 16.77 | 16.77 | 16.73 | 16.77 | 1,725 | +0.16(+0.97%) |
Sep 14, 2017 | 16.49 | 16.65 | 16.49 | 16.61 | 11,732 | +0.04(+0.24%) |
Sep 13, 2017 | 16.57 | 16.57 | 16.31 | 16.57 | 62,958 | +0.00(+0.01%) |
Sep 11, 2017 | 16.57 | 16.57 | 16.57 | 65 | +0.24(+1.47%) | |
Sep 08, 2017 | 16.20 | 16.45 | 16.17 | 16.33 | 2,852 | -0.16(-0.98%) |
Sep 07, 2017 | 16.26 | 16.49 | 16.26 | 16.49 | 494 | +0.04(+0.25%) |
Sep 06, 2017 | 16.77 | 16.77 | 16.41 | 16.45 | 1,381 | -0.22(-1.31%) |
Sep 05, 2017 | 16.87 | 16.87 | 16.67 | 16.67 | 1,697 | +0.08(+0.48%) |