Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.70 | 17.00 | 16.56 | 16.79 | 504,598 | +0.45(+2.72%) |
Nov 29, 2016 | 16.26 | 16.36 | 16.16 | 16.34 | 248,196 | -0.08(-0.49%) |
Nov 28, 2016 | 16.42 | 16.49 | 16.27 | 16.42 | 284,535 | +0.06(+0.35%) |
Nov 25, 2016 | 16.41 | 16.49 | 16.27 | 16.37 | 120,763 | -0.11(-0.66%) |
Nov 23, 2016 | 16.48 | 16.48 | 16.48 | 0 | -0.09(-0.52%) | |
Nov 22, 2016 | 16.72 | 16.75 | 16.43 | 16.56 | 602,460 | -0.09(-0.51%) |
Nov 21, 2016 | 16.48 | 16.70 | 16.38 | 16.65 | 315,514 | +0.48(+2.99%) |
Nov 18, 2016 | 16.14 | 16.25 | 16.10 | 16.16 | 271,036 | +0.03(+0.21%) |
Nov 17, 2016 | 16.18 | 16.33 | 16.10 | 16.13 | 194,180 | +0.12(+0.74%) |
Nov 16, 2016 | 16.03 | 16.12 | 15.91 | 16.01 | 237,065 | -0.07(-0.46%) |
Nov 15, 2016 | 15.98 | 16.11 | 15.94 | 16.08 | 272,431 | +0.27(+1.69%) |
Nov 14, 2016 | 15.83 | 16.01 | 15.58 | 15.82 | 318,559 | -0.03(-0.22%) |
Nov 11, 2016 | 16.31 | 16.32 | 15.74 | 15.85 | 382,542 | -0.58(-3.52%) |
Nov 10, 2016 | 16.71 | 16.71 | 16.38 | 16.43 | 299,974 | -0.35(-2.06%) |
Nov 09, 2016 | 16.45 | 16.83 | 16.34 | 16.78 | 365,596 | -0.11(-0.64%) |
Nov 08, 2016 | 16.78 | 17.10 | 16.78 | 16.89 | 274,046 | +0.04(+0.24%) |
Nov 07, 2016 | 16.85 | 16.99 | 16.72 | 16.85 | 293,772 | +0.29(+1.75%) |
Nov 04, 2016 | 16.37 | 16.71 | 16.16 | 16.56 | 397,990 | +0.10(+0.62%) |
Nov 03, 2016 | 16.70 | 16.70 | 16.39 | 16.45 | 372,430 | -0.24(-1.46%) |
Nov 02, 2016 | 17.30 | 17.38 | 16.63 | 16.70 | 586,474 | -0.74(-4.26%) |
Nov 01, 2016 | 17.53 | 17.57 | 17.27 | 17.44 | 237,041 | -0.02(-0.13%) |
Oct 31, 2016 | 17.60 | 17.61 | 17.41 | 17.46 | 208,943 | -0.16(-0.90%) |
Oct 28, 2016 | 17.69 | 17.82 | 17.55 | 17.62 | 179,395 | -0.07(-0.42%) |
Oct 27, 2016 | 17.75 | 17.79 | 17.64 | 17.70 | 209,186 | +0.03(+0.19%) |
Oct 26, 2016 | 17.54 | 17.73 | 17.42 | 17.66 | 246,504 | +0.06(+0.36%) |
Oct 25, 2016 | 17.56 | 17.80 | 17.56 | 17.60 | 240,199 | -0.03(-0.16%) |
Oct 24, 2016 | 17.79 | 17.79 | 17.48 | 17.63 | 189,952 | -0.19(-1.05%) |
Oct 21, 2016 | 17.84 | 17.86 | 17.65 | 17.82 | 319,022 | -0.09(-0.48%) |
Oct 20, 2016 | 17.66 | 17.94 | 17.66 | 17.90 | 301,967 | +0.12(+0.70%) |
Oct 19, 2016 | 17.68 | 17.90 | 17.56 | 17.78 | 280,889 | +0.17(+0.96%) |
Oct 18, 2016 | 17.48 | 17.64 | 17.40 | 17.61 | 289,296 | +0.28(+1.60%) |
Oct 17, 2016 | 17.22 | 17.34 | 17.09 | 17.33 | 192,037 | +0.15(+0.85%) |
Oct 14, 2016 | 17.36 | 17.47 | 17.18 | 17.18 | 236,843 | -0.11(-0.62%) |
Oct 13, 2016 | 16.99 | 17.37 | 16.88 | 17.29 | 342,222 | +0.25(+1.46%) |
Oct 12, 2016 | 16.89 | 17.06 | 16.76 | 17.04 | 201,917 | +0.11(+0.63%) |
Oct 11, 2016 | 17.17 | 17.18 | 16.75 | 16.94 | 261,285 | -0.34(-1.99%) |
Oct 10, 2016 | 17.14 | 17.32 | 17.14 | 17.28 | 142,780 | +0.28(+1.63%) |
Oct 07, 2016 | 17.20 | 17.20 | 16.81 | 17.00 | 255,849 | -0.21(-1.21%) |
Oct 06, 2016 | 17.26 | 17.36 | 17.17 | 17.21 | 178,461 | -0.04(-0.23%) |
Oct 05, 2016 | 17.20 | 17.35 | 17.18 | 17.25 | 273,332 | +0.15(+0.89%) |
Oct 04, 2016 | 17.28 | 17.30 | 16.96 | 17.10 | 181,138 | -0.15(-0.85%) |
Oct 03, 2016 | 17.23 | 17.29 | 17.01 | 17.25 | 208,181 | +0.04(+0.23%) |
Sep 30, 2016 | 17.46 | 17.49 | 17.21 | 17.21 | 269,795 | -0.11(-0.65%) |
Sep 29, 2016 | 17.43 | 17.50 | 17.20 | 17.32 | 289,659 | -0.03(-0.16%) |
Sep 28, 2016 | 16.94 | 17.38 | 16.91 | 17.35 | 315,325 | +0.46(+2.71%) |
Sep 27, 2016 | 16.81 | 16.92 | 16.64 | 16.89 | 225,845 | -0.06(-0.37%) |
Sep 26, 2016 | 17.05 | 17.13 | 16.90 | 16.95 | 143,159 | -0.15(-0.86%) |
Sep 23, 2016 | 17.22 | 17.39 | 17.08 | 17.10 | 274,318 | -0.24(-1.37%) |
Sep 22, 2016 | 17.36 | 17.43 | 17.26 | 17.34 | 273,487 | +0.21(+1.22%) |
Sep 21, 2016 | 16.97 | 17.16 | 16.86 | 17.13 | 253,133 | +0.40(+2.40%) |
Sep 20, 2016 | 16.72 | 16.89 | 16.66 | 16.73 | 296,380 | +0.06(+0.34%) |
Sep 19, 2016 | 16.75 | 16.79 | 16.59 | 16.67 | 364,890 | +0.07(+0.41%) |
Sep 16, 2016 | 16.42 | 16.63 | 16.34 | 16.60 | 323,251 | +0.03(+0.17%) |
Sep 15, 2016 | 16.42 | 16.66 | 16.41 | 16.57 | 287,151 | +0.23(+1.41%) |
Sep 14, 2016 | 16.25 | 16.55 | 16.18 | 16.34 | 216,215 | +0.06(+0.38%) |
Sep 13, 2016 | 16.68 | 16.73 | 16.28 | 16.28 | 439,380 | -0.63(-3.75%) |
Sep 12, 2016 | 16.74 | 16.95 | 16.60 | 16.92 | 299,056 | +0.01(+0.03%) |
Sep 09, 2016 | 17.20 | 17.20 | 16.81 | 16.91 | 299,185 | -0.45(-2.59%) |
Sep 08, 2016 | 17.23 | 17.49 | 17.11 | 17.36 | 412,572 | +0.16(+0.91%) |
Sep 07, 2016 | 17.43 | 17.46 | 17.14 | 17.20 | 361,615 | -0.21(-1.23%) |
Sep 06, 2016 | 17.46 | 17.68 | 17.36 | 17.42 | 432,234 | +0.02(+0.13%) |
Sep 02, 2016 | 17.00 | 17.40 | 17.40 | 17.40 | 356,850 | +0.57(+3.41%) |