Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.92 | 17.15 | 16.92 | 17.06 | 3,713 | +0.19(+1.10%) |
Nov 29, 2017 | 16.83 | 17.11 | 16.83 | 16.87 | 2,865 | -0.14(-0.82%) |
Nov 28, 2017 | 17.06 | 17.11 | 16.78 | 17.01 | 4,722 | +0.14(+0.83%) |
Nov 27, 2017 | 17.11 | 17.11 | 16.87 | 16.87 | 9,094 | -0.19(-1.09%) |
Nov 24, 2017 | 17.01 | 17.06 | 16.60 | 17.06 | 1,314 | +0.23(+1.38%) |
Nov 22, 2017 | 16.97 | 17.06 | 16.83 | 16.83 | 3,698 | +0.00(+0.00%) |
Nov 21, 2017 | 16.78 | 16.97 | 16.78 | 16.83 | 10,222 | +0.05(+0.28%) |
Nov 20, 2017 | 16.74 | 16.78 | 16.46 | 16.78 | 17,921 | +0.09(+0.56%) |
Nov 17, 2017 | 16.55 | 16.69 | 16.55 | 16.69 | 2,345 | +0.00(+0.00%) |
Nov 16, 2017 | 16.79 | 16.90 | 16.69 | 16.69 | 3,532 | -0.05(-0.28%) |
Nov 15, 2017 | 16.32 | 16.74 | 16.32 | 16.74 | 7,249 | +0.61(+3.78%) |
Nov 14, 2017 | 16.12 | 16.13 | 16.12 | 16.13 | 661 | +0.05(+0.32%) |
Nov 13, 2017 | 16.08 | 16.21 | 16.03 | 16.08 | 2,209 | -0.19(-1.14%) |
Nov 10, 2017 | 16.45 | 16.45 | 16.26 | 16.26 | 552 | -0.14(-0.85%) |
Nov 09, 2017 | 16.63 | 16.63 | 16.26 | 16.40 | 26,264 | +0.00(+0.00%) |
Nov 08, 2017 | 16.02 | 16.68 | 16.02 | 16.40 | 6,316 | +0.42(+2.61%) |
Nov 07, 2017 | 16.49 | 16.49 | 15.84 | 15.98 | 15,338 | -0.56(-3.36%) |
Nov 06, 2017 | 16.73 | 16.73 | 16.54 | 16.54 | 1,642 | -0.14(-0.83%) |
Nov 03, 2017 | 17.05 | 17.05 | 16.64 | 16.68 | 1,249 | +0.05(+0.28%) |
Nov 02, 2017 | 16.72 | 16.96 | 16.54 | 16.63 | 10,857 | +0.09(+0.56%) |
Nov 01, 2017 | 16.72 | 16.72 | 16.54 | 16.54 | 3,185 | -0.14(-0.83%) |
Oct 31, 2017 | 16.63 | 16.77 | 16.63 | 16.68 | 2,818 | +0.05(+0.28%) |
Oct 30, 2017 | 17.09 | 17.09 | 16.54 | 16.63 | 6,939 | -0.51(-2.97%) |
Oct 27, 2017 | 17.05 | 17.14 | 17.05 | 17.14 | 9,591 | +0.05(+0.27%) |
Oct 26, 2017 | 16.91 | 17.09 | 16.86 | 17.09 | 7,678 | +0.19(+1.10%) |
Oct 25, 2017 | 16.63 | 16.96 | 16.58 | 16.91 | 8,287 | +0.28(+1.67%) |
Oct 24, 2017 | 16.63 | 16.63 | 16.58 | 16.63 | 15,844 | +0.00(+0.00%) |
Oct 23, 2017 | 16.67 | 16.68 | 16.61 | 16.63 | 42,892 | +0.00(+0.00%) |
Oct 20, 2017 | 16.58 | 16.68 | 16.54 | 16.63 | 18,216 | +0.00(+0.00%) |
Oct 19, 2017 | 16.58 | 16.79 | 16.54 | 16.63 | 30,978 | +0.09(+0.56%) |
Oct 18, 2017 | 16.58 | 16.58 | 16.54 | 16.54 | 18,872 | -0.12(-0.70%) |
Oct 17, 2017 | 16.58 | 16.65 | 16.54 | 16.65 | 29,979 | +0.07(+0.42%) |
Oct 16, 2017 | 16.58 | 16.72 | 16.58 | 16.58 | 3,654 | +0.02(+0.14%) |
Oct 13, 2017 | 16.58 | 16.58 | 16.54 | 16.56 | 2,576 | +0.02(+0.14%) |
Oct 12, 2017 | 16.46 | 16.63 | 16.46 | 16.54 | 7,591 | -0.14(-0.83%) |
Oct 11, 2017 | 16.54 | 16.68 | 16.54 | 16.68 | 4,322 | +0.14(+0.84%) |
Oct 10, 2017 | 16.54 | 16.54 | 16.45 | 16.54 | 3,275 | -0.05(-0.28%) |
Oct 09, 2017 | 16.49 | 16.58 | 16.45 | 16.58 | 4,479 | +0.00(+0.00%) |
Oct 06, 2017 | 16.58 | 16.58 | 16.49 | 16.58 | 1,150 | -0.05(-0.28%) |
Oct 05, 2017 | 16.63 | 16.68 | 16.45 | 16.63 | 7,956 | +0.19(+1.13%) |
Oct 03, 2017 | 16.45 | 16.45 | 16.45 | 77 | -0.09(-0.56%) | |
Oct 02, 2017 | 16.91 | 16.91 | 16.54 | 16.54 | 3,326 | -0.28(-1.65%) |
Sep 29, 2017 | 16.91 | 17.14 | 16.82 | 16.82 | 5,098 | -0.23(-1.36%) |
Sep 28, 2017 | 17.09 | 17.14 | 16.91 | 17.05 | 8,863 | -0.05(-0.27%) |
Sep 27, 2017 | 17.14 | 17.19 | 16.91 | 17.09 | 17,385 | -0.05(-0.27%) |
Sep 26, 2017 | 16.96 | 17.14 | 16.96 | 17.14 | 1,786 | +0.28(+1.65%) |
Sep 25, 2017 | 16.82 | 17.14 | 16.82 | 16.86 | 9,148 | -0.28(-1.62%) |
Sep 22, 2017 | 17.09 | 17.14 | 16.99 | 17.14 | 5,467 | +0.28(+1.65%) |
Sep 21, 2017 | 16.45 | 16.86 | 16.45 | 16.86 | 9,325 | +0.42(+2.53%) |
Sep 20, 2017 | 16.28 | 16.45 | 16.12 | 16.45 | 18,509 | +0.09(+0.57%) |
Sep 19, 2017 | 16.12 | 16.45 | 16.12 | 16.35 | 5,069 | +0.09(+0.57%) |
Sep 18, 2017 | 16.08 | 16.45 | 16.08 | 16.26 | 6,292 | +0.05(+0.29%) |
Sep 15, 2017 | 15.98 | 16.21 | 15.84 | 16.21 | 24,820 | +0.14(+0.86%) |
Sep 14, 2017 | 16.03 | 16.12 | 15.98 | 16.08 | 9,184 | +0.14(+0.87%) |
Sep 13, 2017 | 15.94 | 16.08 | 15.94 | 15.94 | 4,651 | +0.05(+0.29%) |
Sep 12, 2017 | 15.94 | 16.03 | 15.89 | 15.89 | 10,273 | -0.05(-0.29%) |
Sep 11, 2017 | 16.01 | 16.01 | 15.94 | 15.94 | 2,414 | +0.00(+0.00%) |
Sep 08, 2017 | 15.84 | 16.08 | 15.84 | 15.94 | 6,174 | -0.05(-0.29%) |
Sep 07, 2017 | 15.89 | 16.05 | 15.84 | 15.98 | 16,841 | +0.14(+0.88%) |
Sep 06, 2017 | 16.03 | 16.03 | 15.84 | 15.84 | 4,552 | +0.05(+0.29%) |
Sep 05, 2017 | 15.98 | 16.03 | 15.80 | 15.80 | 5,922 | -0.32(-2.01%) |