Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.85 | 16.91 | 16.85 | 16.86 | 2,339 | +0.00(+0.00%) |
Nov 29, 2016 | 16.87 | 16.87 | 16.86 | 16.86 | 2,759 | +0.02(+0.12%) |
Nov 28, 2016 | 16.95 | 16.95 | 16.80 | 16.84 | 3,829 | -0.40(-2.32%) |
Nov 25, 2016 | 16.98 | 17.26 | 16.98 | 17.24 | 4,765 | +0.22(+1.29%) |
Nov 24, 2016 | 17.03 | 17.03 | 17.02 | 17.02 | 1,790 | +0.08(+0.47%) |
Nov 23, 2016 | 16.82 | 16.94 | 16.82 | 16.94 | 5,522 | +0.15(+0.89%) |
Nov 22, 2016 | 16.69 | 16.79 | 16.69 | 16.79 | 5,046 | +0.13(+0.78%) |
Nov 21, 2016 | 16.69 | 16.69 | 16.61 | 16.66 | 35,123 | -0.04(-0.24%) |
Nov 18, 2016 | 16.71 | 16.71 | 16.67 | 16.70 | 3,645 | +0.03(+0.18%) |
Nov 17, 2016 | 16.56 | 16.67 | 16.54 | 16.67 | 15,778 | +0.19(+1.15%) |
Nov 16, 2016 | 16.44 | 16.48 | 16.40 | 16.48 | 3,777 | -0.03(-0.18%) |
Nov 15, 2016 | 16.51 | 16.52 | 16.45 | 16.51 | 3,245 | -0.03(-0.18%) |
Nov 14, 2016 | 16.43 | 16.54 | 16.40 | 16.54 | 16,227 | +0.45(+2.80%) |
Nov 11, 2016 | 16.12 | 16.12 | 16.09 | 16.09 | 936 | +0.05(+0.31%) |
Nov 10, 2016 | 16.15 | 16.15 | 16.04 | 16.04 | 2,065 | +0.49(+3.15%) |
Nov 08, 2016 | 15.55 | 15.55 | 15.55 | 147 | +0.10(+0.65%) | |
Nov 07, 2016 | 15.47 | 15.47 | 15.45 | 15.45 | 3,377 | +0.20(+1.31%) |
Nov 04, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 160 | -0.03(-0.20%) |
Nov 03, 2016 | 15.25 | 15.28 | 15.25 | 15.28 | 2,500 | +0.02(+0.13%) |
Nov 02, 2016 | 15.30 | 15.30 | 15.26 | 15.26 | 2,430 | -0.10(-0.65%) |
Nov 01, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 120 | -0.21(-1.35%) |
Oct 31, 2016 | 15.50 | 15.58 | 15.50 | 15.57 | 12,648 | +0.16(+1.04%) |
Oct 28, 2016 | 15.45 | 15.47 | 15.41 | 15.41 | 44,995 | -0.01(-0.06%) |
Oct 27, 2016 | 15.46 | 15.46 | 15.42 | 15.42 | 7,203 | -0.14(-0.90%) |
Oct 26, 2016 | 15.56 | 15.58 | 15.54 | 15.56 | 17,002 | -0.04(-0.26%) |
Oct 25, 2016 | 15.58 | 15.61 | 15.58 | 15.60 | 4,500 | -0.17(-1.08%) |
Oct 24, 2016 | 15.77 | 15.77 | 15.75 | 15.77 | 10,834 | +0.34(+2.20%) |
Oct 20, 2016 | 15.43 | 15.43 | 15.43 | 0 | -0.04(-0.26%) | |
Oct 19, 2016 | 15.47 | 15.47 | 15.47 | 15.47 | 271 | +0.08(+0.52%) |
Oct 18, 2016 | 15.42 | 15.42 | 15.39 | 15.39 | 10,200 | +0.09(+0.59%) |
Oct 17, 2016 | 15.37 | 15.37 | 15.30 | 15.30 | 10,485 | -0.07(-0.46%) |
Oct 14, 2016 | 15.37 | 15.37 | 15.37 | 15.37 | 6,000 | -0.05(-0.32%) |
Oct 13, 2016 | 15.41 | 15.42 | 15.41 | 15.42 | 473 | -0.09(-0.58%) |
Oct 12, 2016 | 15.51 | 15.51 | 15.51 | 15.51 | 980 | +0.08(+0.52%) |
Oct 11, 2016 | 15.60 | 15.60 | 15.43 | 15.43 | 3,183 | -0.21(-1.34%) |
Oct 07, 2016 | 15.64 | 15.64 | 15.64 | 0 | -0.01(-0.06%) | |
Oct 06, 2016 | 15.60 | 15.66 | 15.60 | 15.65 | 4,636 | +0.01(+0.06%) |
Oct 05, 2016 | 15.65 | 15.65 | 15.64 | 15.64 | 17,140 | +0.10(+0.64%) |
Oct 04, 2016 | 15.63 | 15.63 | 15.51 | 15.54 | 2,000 | -0.03(-0.19%) |
Oct 03, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 15 | +0.00(+0.00%) |
Sep 30, 2016 | 15.57 | 15.57 | 15.57 | 15.57 | 0 | +0.00(+0.00%) |
Sep 29, 2016 | 15.59 | 15.59 | 15.57 | 15.57 | 7,744 | -0.07(-0.45%) |
Sep 28, 2016 | 15.68 | 15.68 | 15.64 | 15.64 | 5,136 | +0.00(+0.00%) |
Sep 27, 2016 | 15.64 | 15.64 | 15.64 | 15.64 | 800 | -0.04(-0.26%) |
Sep 26, 2016 | 15.62 | 15.68 | 15.62 | 15.68 | 1,400 | +0.01(+0.06%) |
Sep 22, 2016 | 15.67 | 15.67 | 15.67 | 0 | +0.18(+1.16%) | |
Sep 20, 2016 | 15.49 | 15.49 | 15.49 | 0 | +0.07(+0.45%) | |
Sep 16, 2016 | 15.42 | 15.42 | 15.42 | 19 | -0.01(-0.06%) | |
Sep 15, 2016 | 15.35 | 15.43 | 15.35 | 15.43 | 17,817 | +0.12(+0.78%) |
Sep 14, 2016 | 15.29 | 15.31 | 15.29 | 15.31 | 750 | -0.04(-0.26%) |
Sep 13, 2016 | 15.27 | 15.35 | 15.27 | 15.35 | 714 | -0.13(-0.84%) |
Sep 12, 2016 | 15.46 | 15.48 | 15.46 | 15.48 | 200 | +0.17(+1.11%) |
Sep 09, 2016 | 15.32 | 15.32 | 15.31 | 15.31 | 912 | -0.31(-1.98%) |
Sep 08, 2016 | 15.64 | 15.64 | 15.61 | 15.62 | 4,965 | +0.01(+0.06%) |
Sep 07, 2016 | 15.61 | 15.61 | 15.61 | 15.61 | 240 | -0.12(-0.76%) |
Sep 02, 2016 | 15.73 | 15.73 | 15.73 | 42 | +0.11(+0.70%) |