Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.87 | 17.89 | 17.83 | 17.88 | 2,279,050 | +0.04(+0.22%) |
Nov 29, 2016 | 17.86 | 17.86 | 17.82 | 17.84 | 1,061,258 | -0.03(-0.18%) |
Nov 28, 2016 | 17.88 | 17.90 | 17.86 | 17.87 | 2,089,907 | -0.02(-0.11%) |
Nov 25, 2016 | 17.87 | 17.90 | 17.87 | 17.89 | 840,987 | +0.03(+0.15%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.06(-0.33%) | |
Nov 22, 2016 | 17.82 | 17.92 | 17.82 | 17.92 | 6,088,265 | +0.13(+0.73%) |
Nov 21, 2016 | 17.74 | 17.81 | 17.69 | 17.79 | 4,889,525 | +0.08(+0.48%) |
Nov 18, 2016 | 17.71 | 17.74 | 17.68 | 17.71 | 2,836,691 | +0.01(+0.07%) |
Nov 17, 2016 | 17.70 | 17.75 | 17.68 | 17.69 | 2,826,861 | -0.03(-0.15%) |
Nov 16, 2016 | 17.73 | 17.75 | 17.67 | 17.72 | 1,129,117 | -0.05(-0.29%) |
Nov 15, 2016 | 17.66 | 17.77 | 17.66 | 17.77 | 3,006,849 | +0.12(+0.70%) |
Nov 14, 2016 | 17.51 | 17.66 | 17.46 | 17.65 | 7,572,458 | +0.16(+0.89%) |
Nov 11, 2016 | 17.58 | 17.61 | 17.44 | 17.49 | 5,213,372 | -0.12(-0.70%) |
Nov 10, 2016 | 17.73 | 17.77 | 17.62 | 17.62 | 2,110,152 | -0.14(-0.77%) |
Nov 09, 2016 | 17.77 | 17.83 | 17.73 | 17.75 | 1,177,011 | -0.06(-0.33%) |
Nov 08, 2016 | 17.80 | 17.84 | 17.79 | 17.81 | 1,430,026 | -0.05(-0.29%) |
Nov 07, 2016 | 17.77 | 17.86 | 17.77 | 17.86 | 8,924,396 | +0.17(+0.96%) |
Nov 04, 2016 | 17.71 | 17.71 | 17.69 | 17.69 | 5,906,105 | +0.00(+0.00%) |
Nov 03, 2016 | 17.70 | 17.73 | 17.67 | 17.69 | 2,554,342 | +0.01(+0.07%) |
Nov 02, 2016 | 17.74 | 17.75 | 17.67 | 17.68 | 4,415,829 | -0.07(-0.37%) |
Nov 01, 2016 | 17.80 | 17.80 | 17.72 | 17.75 | 5,006,740 | -0.04(-0.23%) |
Oct 31, 2016 | 17.84 | 17.85 | 17.78 | 17.79 | 7,783,222 | -0.05(-0.25%) |
Oct 28, 2016 | 17.87 | 17.89 | 17.83 | 17.83 | 884,106 | -0.04(-0.22%) |
Oct 27, 2016 | 17.95 | 17.95 | 17.86 | 17.87 | 2,886,430 | -0.06(-0.36%) |
Oct 26, 2016 | 17.98 | 17.98 | 17.93 | 17.94 | 972,822 | -0.05(-0.29%) |
Oct 25, 2016 | 18.00 | 18.00 | 17.96 | 17.99 | 650,335 | -0.01(-0.04%) |
Oct 24, 2016 | 18.00 | 18.01 | 17.97 | 18.00 | 2,449,713 | +0.01(+0.07%) |
Oct 21, 2016 | 17.95 | 17.98 | 17.94 | 17.98 | 1,897,224 | +0.01(+0.07%) |
Oct 20, 2016 | 17.98 | 17.98 | 17.94 | 17.97 | 999,349 | +0.00(+0.00%) |
Oct 19, 2016 | 17.94 | 17.98 | 17.91 | 17.97 | 1,257,653 | +0.05(+0.25%) |
Oct 18, 2016 | 17.90 | 17.93 | 17.90 | 17.92 | 1,987,525 | +0.05(+0.29%) |
Oct 17, 2016 | 17.90 | 17.91 | 17.87 | 17.87 | 1,980,266 | -0.02(-0.11%) |
Oct 14, 2016 | 17.89 | 17.91 | 17.88 | 17.89 | 1,161,738 | +0.03(+0.18%) |
Oct 13, 2016 | 17.89 | 17.89 | 17.83 | 17.86 | 3,016,593 | -0.05(-0.25%) |
Oct 12, 2016 | 17.88 | 17.91 | 17.88 | 17.90 | 1,405,574 | +0.01(+0.07%) |
Oct 11, 2016 | 17.93 | 17.96 | 17.87 | 17.89 | 1,474,768 | -0.06(-0.36%) |
Oct 10, 2016 | 17.91 | 17.96 | 17.91 | 17.96 | 1,498,958 | +0.05(+0.25%) |
Oct 07, 2016 | 17.87 | 17.91 | 17.85 | 17.91 | 1,431,145 | +0.04(+0.22%) |
Oct 06, 2016 | 17.87 | 17.88 | 17.85 | 17.87 | 562,668 | +0.01(+0.07%) |
Oct 05, 2016 | 17.85 | 17.87 | 17.81 | 17.86 | 2,229,158 | +0.03(+0.15%) |
Oct 04, 2016 | 17.86 | 17.86 | 17.81 | 17.83 | 1,117,899 | +0.00(+0.00%) |
Oct 03, 2016 | 17.81 | 17.85 | 17.81 | 17.83 | 813,378 | -0.00(-0.01%) |
Sep 30, 2016 | 17.83 | 17.84 | 17.80 | 17.84 | 2,015,751 | +0.05(+0.25%) |
Sep 29, 2016 | 17.83 | 17.83 | 17.75 | 17.79 | 1,944,176 | -0.04(-0.22%) |
Sep 28, 2016 | 17.76 | 17.83 | 17.73 | 17.83 | 965,233 | +0.08(+0.47%) |
Sep 27, 2016 | 17.73 | 17.74 | 17.68 | 17.74 | 1,753,319 | +0.04(+0.22%) |
Sep 26, 2016 | 17.74 | 17.78 | 17.69 | 17.71 | 1,588,110 | -0.04(-0.22%) |
Sep 23, 2016 | 17.77 | 17.80 | 17.74 | 17.74 | 7,253,660 | -0.04(-0.22%) |
Sep 22, 2016 | 17.75 | 17.81 | 17.74 | 17.78 | 5,922,601 | +0.04(+0.22%) |
Sep 21, 2016 | 17.67 | 17.74 | 17.64 | 17.74 | 2,332,774 | +0.10(+0.55%) |
Sep 20, 2016 | 17.64 | 17.65 | 17.63 | 17.65 | 1,575,668 | +0.01(+0.07%) |
Sep 19, 2016 | 17.64 | 17.65 | 17.62 | 17.64 | 1,118,528 | +0.03(+0.15%) |
Sep 16, 2016 | 17.62 | 17.62 | 17.58 | 17.61 | 1,087,545 | -0.02(-0.11%) |
Sep 15, 2016 | 17.56 | 17.64 | 17.56 | 17.63 | 2,895,682 | +0.05(+0.29%) |
Sep 14, 2016 | 17.57 | 17.60 | 17.55 | 17.58 | 2,250,436 | +0.01(+0.07%) |
Sep 13, 2016 | 17.61 | 17.62 | 17.55 | 17.56 | 4,042,717 | -0.05(-0.26%) |
Sep 12, 2016 | 17.58 | 17.63 | 17.55 | 17.61 | 6,675,019 | +0.06(+0.33%) |
Sep 09, 2016 | 17.68 | 17.68 | 17.55 | 17.55 | 2,346,835 | -0.14(-0.76%) |
Sep 08, 2016 | 17.71 | 17.72 | 17.68 | 17.69 | 2,740,893 | -0.04(-0.22%) |
Sep 07, 2016 | 17.73 | 17.73 | 17.69 | 17.73 | 1,948,267 | +0.00(+0.00%) |
Sep 06, 2016 | 17.71 | 17.73 | 17.71 | 17.73 | 1,195,781 | +0.01(+0.07%) |
Sep 02, 2016 | 17.70 | 17.71 | 17.71 | 17.71 | 828,295 | +0.08(+0.44%) |