Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.80 | 16.80 | 16.76 | 16.76 | 2,417 | -0.02(-0.10%) |
Nov 29, 2016 | 16.82 | 16.86 | 16.77 | 16.77 | 128,561 | -0.03(-0.18%) |
Nov 28, 2016 | 16.86 | 16.86 | 16.78 | 16.80 | 11,622 | -0.05(-0.28%) |
Nov 25, 2016 | 16.82 | 16.85 | 16.82 | 16.85 | 2,329 | +0.08(+0.48%) |
Nov 23, 2016 | 16.77 | 16.77 | 16.77 | 0 | +0.01(+0.07%) | |
Nov 22, 2016 | 16.78 | 16.79 | 16.74 | 16.76 | 5,534 | +0.05(+0.32%) |
Nov 21, 2016 | 16.70 | 16.70 | 16.70 | 16.70 | 847 | +0.06(+0.39%) |
Nov 18, 2016 | 16.67 | 16.68 | 16.64 | 16.64 | 6,296 | -0.02(-0.10%) |
Nov 17, 2016 | 16.59 | 16.69 | 16.59 | 16.66 | 7,756 | +0.09(+0.53%) |
Nov 16, 2016 | 16.52 | 16.59 | 16.52 | 16.57 | 6,046 | -0.04(-0.25%) |
Nov 15, 2016 | 16.55 | 16.61 | 16.53 | 16.61 | 3,201 | +0.09(+0.54%) |
Nov 14, 2016 | 16.60 | 16.60 | 16.50 | 16.52 | 11,119 | +0.02(+0.12%) |
Nov 11, 2016 | 16.57 | 16.57 | 16.38 | 16.50 | 7,702 | -0.06(-0.35%) |
Nov 10, 2016 | 16.64 | 16.64 | 16.56 | 16.56 | 7,234 | +0.16(+0.97%) |
Nov 09, 2016 | 16.10 | 16.45 | 16.10 | 16.40 | 8,322 | +0.13(+0.79%) |
Nov 08, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 3,559 | +0.05(+0.31%) |
Nov 07, 2016 | 16.25 | 16.25 | 16.18 | 16.22 | 6,106 | +0.36(+2.29%) |
Nov 04, 2016 | 15.92 | 15.97 | 15.86 | 15.86 | 32,486 | -0.06(-0.35%) |
Nov 03, 2016 | 16.13 | 16.13 | 15.92 | 15.92 | 1,365 | -0.07(-0.44%) |
Nov 02, 2016 | 16.03 | 16.03 | 15.94 | 15.99 | 4,298 | -0.09(-0.53%) |
Nov 01, 2016 | 16.22 | 16.22 | 16.06 | 16.07 | 5,262 | -0.14(-0.89%) |
Oct 31, 2016 | 16.22 | 16.22 | 16.22 | 16.22 | 1,147 | +0.04(+0.27%) |
Oct 28, 2016 | 16.18 | 16.25 | 16.15 | 16.17 | 3,009 | -0.03(-0.16%) |
Oct 27, 2016 | 16.27 | 16.29 | 16.20 | 16.20 | 19,916 | -0.09(-0.56%) |
Oct 25, 2016 | 16.29 | 307,078 | -0.08(-0.50%) | |||
Oct 24, 2016 | 16.39 | 16.39 | 16.36 | 16.37 | 3,442 | +0.11(+0.65%) |
Oct 21, 2016 | 16.28 | 16.28 | 16.27 | 16.27 | 831 | -0.03(-0.17%) |
Oct 20, 2016 | 16.27 | 16.29 | 16.27 | 16.29 | 7,326 | -0.08(-0.46%) |
Oct 19, 2016 | 16.26 | 16.38 | 16.24 | 16.37 | 31,901 | +0.11(+0.66%) |
Oct 18, 2016 | 16.25 | 16.29 | 16.25 | 16.26 | 2,661 | +0.11(+0.71%) |
Oct 17, 2016 | 16.19 | 16.22 | 16.15 | 16.15 | 5,253 | -0.08(-0.49%) |
Oct 14, 2016 | 16.28 | 16.33 | 16.23 | 16.23 | 9,349 | +0.13(+0.83%) |
Oct 13, 2016 | 16.13 | 16.13 | 16.08 | 16.09 | 4,469 | -0.13(-0.82%) |
Oct 12, 2016 | 16.38 | 16.38 | 16.22 | 16.23 | 56,596 | -0.01(-0.08%) |
Oct 11, 2016 | 16.39 | 16.39 | 16.24 | 16.24 | 2,642 | -0.19(-1.14%) |
Oct 10, 2016 | 16.41 | 16.43 | 16.41 | 16.43 | 1,883 | +0.06(+0.38%) |
Oct 07, 2016 | 16.40 | 16.40 | 16.31 | 16.36 | 12,965 | -0.04(-0.26%) |
Oct 06, 2016 | 16.35 | 16.42 | 16.35 | 16.41 | 4,674 | +0.00(+0.02%) |
Oct 05, 2016 | 16.41 | 16.46 | 16.39 | 16.40 | 5,983 | +0.08(+0.49%) |
Oct 04, 2016 | 16.44 | 16.44 | 16.31 | 16.32 | 5,006 | -0.04(-0.23%) |
Oct 03, 2016 | 16.57 | 16.57 | 16.36 | 16.36 | 4,093 | -0.12(-0.73%) |
Sep 30, 2016 | 16.40 | 16.50 | 16.38 | 16.48 | 20,835 | +0.14(+0.86%) |
Sep 29, 2016 | 16.48 | 16.50 | 16.34 | 16.34 | 2,247 | -0.12(-0.71%) |
Sep 28, 2016 | 16.46 | 16.46 | 16.46 | 16.46 | 1,488 | +0.07(+0.44%) |
Sep 27, 2016 | 16.44 | 16.44 | 16.38 | 16.39 | 3,713 | +0.05(+0.31%) |
Sep 26, 2016 | 16.45 | 16.45 | 16.31 | 16.33 | 129,095 | -0.13(-0.81%) |
Sep 23, 2016 | 16.48 | 16.49 | 16.47 | 16.47 | 19,688 | -0.04(-0.27%) |
Sep 22, 2016 | 16.60 | 16.60 | 16.51 | 16.51 | 33,311 | +0.20(+1.23%) |
Sep 20, 2016 | 16.35 | 16.35 | 16.29 | 16.31 | 354 | +0.05(+0.31%) |
Sep 19, 2016 | 16.34 | 16.37 | 16.26 | 16.26 | 8,391 | -0.02(-0.15%) |
Sep 16, 2016 | 16.30 | 16.31 | 16.22 | 16.29 | 42,433 | -0.07(-0.42%) |
Sep 15, 2016 | 16.25 | 16.39 | 16.25 | 16.35 | 10,440 | +0.19(+1.17%) |
Sep 14, 2016 | 16.39 | 16.39 | 16.16 | 16.16 | 22,897 | -0.04(-0.27%) |
Sep 13, 2016 | 16.23 | 16.23 | 16.17 | 16.21 | 10,168 | -0.21(-1.31%) |
Sep 12, 2016 | 16.20 | 16.42 | 16.15 | 16.42 | 13,422 | +0.21(+1.28%) |
Sep 09, 2016 | 16.53 | 16.53 | 16.20 | 16.22 | 87,262 | -0.37(-2.22%) |
Sep 08, 2016 | 16.61 | 16.61 | 16.57 | 16.58 | 7,676 | -0.04(-0.25%) |
Sep 07, 2016 | 16.63 | 16.63 | 16.59 | 16.63 | 27,642 | +0.01(+0.09%) |
Sep 06, 2016 | 16.61 | 16.61 | 16.58 | 16.61 | 29,326 | +0.02(+0.14%) |
Sep 02, 2016 | 16.61 | 16.59 | 16.59 | 16.59 | 4,115 | +0.15(+0.90%) |