Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.46 | 16.46 | 16.46 | 0 | -0.06(-0.37%) | |
Dec 29, 2016 | 16.38 | 16.53 | 16.38 | 16.52 | 26,462 | +0.20(+1.20%) |
Dec 28, 2016 | 16.31 | 16.32 | 16.30 | 16.32 | 19,621 | +0.09(+0.58%) |
Dec 27, 2016 | 16.15 | 16.23 | 16.15 | 16.23 | 39,128 | +0.11(+0.69%) |
Dec 23, 2016 | 16.12 | 16.12 | 16.12 | 0 | +0.03(+0.20%) | |
Dec 22, 2016 | 16.12 | 16.12 | 16.04 | 16.08 | 20,435 | -0.15(-0.94%) |
Dec 21, 2016 | 16.36 | 16.36 | 16.23 | 16.23 | 105,182 | -0.09(-0.56%) |
Dec 20, 2016 | 16.30 | 16.38 | 16.28 | 16.33 | 18,141 | +0.04(+0.26%) |
Dec 19, 2016 | 16.34 | 16.35 | 16.28 | 16.28 | 22,599 | -0.05(-0.31%) |
Dec 16, 2016 | 16.37 | 16.46 | 16.33 | 16.34 | 54,029 | -0.11(-0.64%) |
Dec 15, 2016 | 16.43 | 16.47 | 16.41 | 16.44 | 40,304 | -0.00(-0.03%) |
Dec 14, 2016 | 16.60 | 16.72 | 16.41 | 16.45 | 552,759 | -0.27(-1.62%) |
Dec 13, 2016 | 16.66 | 16.75 | 16.66 | 16.72 | 60,426 | +0.11(+0.66%) |
Dec 12, 2016 | 16.48 | 16.68 | 16.48 | 16.61 | 6,204,263 | -0.06(-0.36%) |
Dec 09, 2016 | 16.66 | 16.67 | 16.61 | 16.67 | 26,935 | +0.01(+0.03%) |
Dec 08, 2016 | 16.62 | 16.67 | 16.58 | 16.66 | 13,760 | +0.08(+0.48%) |
Dec 07, 2016 | 16.51 | 16.61 | 16.40 | 16.58 | 343,880 | +0.17(+1.03%) |
Dec 06, 2016 | 16.39 | 16.41 | 16.33 | 16.41 | 46,977 | +0.09(+0.57%) |
Dec 05, 2016 | 16.34 | 16.34 | 16.29 | 16.32 | 8,685 | +0.10(+0.63%) |
Dec 02, 2016 | 16.28 | 16.31 | 16.22 | 16.22 | 30,645 | -0.07(-0.42%) |
Dec 01, 2016 | 16.49 | 16.49 | 16.28 | 16.28 | 69,811 | -0.19(-1.18%) |
Nov 30, 2016 | 16.40 | 16.51 | 16.40 | 16.48 | 11,421 | +0.10(+0.62%) |
Nov 29, 2016 | 16.34 | 16.43 | 16.34 | 16.38 | 16,504 | -0.07(-0.44%) |
Nov 28, 2016 | 16.45 | 16.45 | 16.37 | 16.45 | 39,814 | +0.10(+0.60%) |
Nov 25, 2016 | 16.39 | 16.39 | 16.35 | 16.35 | 2,452 | -0.01(-0.05%) |
Nov 23, 2016 | 16.36 | 16.36 | 16.36 | 0 | -0.04(-0.26%) | |
Nov 22, 2016 | 16.41 | 16.45 | 16.33 | 16.40 | 31,040 | +0.16(+0.99%) |
Nov 21, 2016 | 16.28 | 16.29 | 16.21 | 16.24 | 22,898 | +0.03(+0.17%) |
Nov 18, 2016 | 16.19 | 16.24 | 16.16 | 16.22 | 200,575 | +0.02(+0.15%) |
Nov 17, 2016 | 16.23 | 16.27 | 16.18 | 16.19 | 39,595 | +0.02(+0.09%) |
Nov 16, 2016 | 16.13 | 16.18 | 16.10 | 16.18 | 14,564 | -0.07(-0.41%) |
Nov 15, 2016 | 16.06 | 16.24 | 16.06 | 16.24 | 39,363 | +0.25(+1.59%) |
Nov 14, 2016 | 16.10 | 16.11 | 15.92 | 15.99 | 26,625 | -0.14(-0.89%) |
Nov 11, 2016 | 16.16 | 16.17 | 16.04 | 16.13 | 50,317 | -0.25(-1.50%) |
Nov 10, 2016 | 16.64 | 16.64 | 16.37 | 16.38 | 78,290 | -0.20(-1.23%) |
Nov 09, 2016 | 16.50 | 16.73 | 16.50 | 16.58 | 266,088 | -0.30(-1.76%) |
Nov 08, 2016 | 16.75 | 16.95 | 16.75 | 16.88 | 32,793 | +0.05(+0.29%) |
Nov 07, 2016 | 16.67 | 16.85 | 16.67 | 16.83 | 59,268 | +0.47(+2.86%) |
Nov 04, 2016 | 16.40 | 16.49 | 16.34 | 16.36 | 41,788 | -0.12(-0.72%) |
Nov 03, 2016 | 16.59 | 16.60 | 16.46 | 16.48 | 201,653 | -0.08(-0.51%) |
Nov 02, 2016 | 16.69 | 16.69 | 16.50 | 16.56 | 270,640 | -0.20(-1.21%) |
Nov 01, 2016 | 16.87 | 16.87 | 16.69 | 16.77 | 65,250 | -0.13(-0.75%) |
Oct 31, 2016 | 16.87 | 16.92 | 16.86 | 16.89 | 38,595 | +0.06(+0.37%) |
Oct 28, 2016 | 16.90 | 16.94 | 16.80 | 16.83 | 17,303 | -0.08(-0.47%) |
Oct 27, 2016 | 17.01 | 17.01 | 16.91 | 16.91 | 60,636 | -0.03(-0.20%) |
Oct 26, 2016 | 16.97 | 17.14 | 16.95 | 16.95 | 21,978 | -0.18(-1.04%) |
Oct 25, 2016 | 17.10 | 17.16 | 17.10 | 17.12 | 6,324 | -0.04(-0.24%) |
Oct 24, 2016 | 17.23 | 17.24 | 17.11 | 17.16 | 204,801 | +0.03(+0.19%) |
Oct 21, 2016 | 17.08 | 17.15 | 17.06 | 17.13 | 31,574 | +0.04(+0.21%) |
Oct 20, 2016 | 17.09 | 17.15 | 17.06 | 17.10 | 16,423 | -0.02(-0.14%) |
Oct 19, 2016 | 17.11 | 17.15 | 17.04 | 17.12 | 53,221 | +0.07(+0.39%) |
Oct 18, 2016 | 17.02 | 17.08 | 16.99 | 17.05 | 58,468 | +0.24(+1.45%) |
Oct 17, 2016 | 16.86 | 16.87 | 16.81 | 16.81 | 15,563 | -0.01(-0.04%) |
Oct 14, 2016 | 16.94 | 16.94 | 16.82 | 16.82 | 6,464 | +0.02(+0.11%) |
Oct 13, 2016 | 16.73 | 16.84 | 16.67 | 16.80 | 14,838 | -0.16(-0.95%) |
Oct 12, 2016 | 16.88 | 16.96 | 16.88 | 16.96 | 11,139 | -0.00(-0.00%) |
Oct 11, 2016 | 17.00 | 17.00 | 16.88 | 16.96 | 26,345 | -0.24(-1.38%) |
Oct 10, 2016 | 17.11 | 17.28 | 17.11 | 17.20 | 629,584 | +0.13(+0.74%) |
Oct 07, 2016 | 17.13 | 17.14 | 17.06 | 17.07 | 1,277,477 | -0.15(-0.84%) |
Oct 06, 2016 | 17.18 | 17.22 | 17.10 | 17.22 | 6,771 | +0.09(+0.55%) |
Oct 05, 2016 | 17.10 | 17.22 | 17.06 | 17.12 | 40,303 | +0.16(+0.94%) |
Oct 04, 2016 | 17.11 | 17.15 | 16.94 | 16.96 | 110,977 | -0.13(-0.74%) |