Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.02(+0.08%) | |
Dec 29, 2016 | 18.02 | 18.05 | 18.02 | 18.03 | 21,505 | +0.04(+0.21%) |
Dec 28, 2016 | 18.06 | 18.06 | 17.99 | 17.99 | 8,531 | -0.02(-0.12%) |
Dec 27, 2016 | 18.03 | 18.05 | 18.01 | 18.02 | 6,505 | +0.02(+0.09%) |
Dec 23, 2016 | 18.00 | 18.00 | 18.00 | 0 | +0.01(+0.08%) | |
Dec 22, 2016 | 18.01 | 18.01 | 17.95 | 17.99 | 8,647 | -0.03(-0.17%) |
Dec 21, 2016 | 18.02 | 18.02 | 18.01 | 18.02 | 7,278 | -0.01(-0.06%) |
Dec 20, 2016 | 18.07 | 18.08 | 18.03 | 18.03 | 14,331 | +0.06(+0.33%) |
Dec 19, 2016 | 17.99 | 17.99 | 17.97 | 17.97 | 2,677 | -0.02(-0.08%) |
Dec 16, 2016 | 18.10 | 18.10 | 17.92 | 17.98 | 21,603 | -0.03(-0.17%) |
Dec 15, 2016 | 17.96 | 18.04 | 17.95 | 18.01 | 8,169 | +0.10(+0.53%) |
Dec 14, 2016 | 17.99 | 18.02 | 17.92 | 17.92 | 4,930 | -0.15(-0.85%) |
Dec 13, 2016 | 18.03 | 18.09 | 18.02 | 18.07 | 14,067 | +0.18(+1.01%) |
Dec 12, 2016 | 17.97 | 17.97 | 17.86 | 17.89 | 22,612 | -0.13(-0.71%) |
Dec 09, 2016 | 17.99 | 18.02 | 17.96 | 18.02 | 24,253 | +0.09(+0.51%) |
Dec 08, 2016 | 17.86 | 17.96 | 17.86 | 17.93 | 5,691 | +0.12(+0.66%) |
Dec 07, 2016 | 17.73 | 17.81 | 17.73 | 17.81 | 5,931 | +0.19(+1.06%) |
Dec 06, 2016 | 17.51 | 17.62 | 17.49 | 17.62 | 50,056 | +0.17(+0.99%) |
Dec 05, 2016 | 17.48 | 17.48 | 17.44 | 17.45 | 3,275 | +0.10(+0.55%) |
Dec 02, 2016 | 17.39 | 17.41 | 17.33 | 17.36 | 27,592 | -0.05(-0.29%) |
Dec 01, 2016 | 17.53 | 17.53 | 17.41 | 17.41 | 37,428 | -0.16(-0.89%) |
Nov 30, 2016 | 17.59 | 17.60 | 17.54 | 17.56 | 13,999 | +0.09(+0.51%) |
Nov 29, 2016 | 17.45 | 17.51 | 17.44 | 17.47 | 13,638 | +0.06(+0.34%) |
Nov 28, 2016 | 17.50 | 17.50 | 17.41 | 17.41 | 43,338 | -0.10(-0.60%) |
Nov 25, 2016 | 17.50 | 17.52 | 17.50 | 17.52 | 35,545 | +0.07(+0.42%) |
Nov 23, 2016 | 17.45 | 17.45 | 17.45 | 0 | -0.01(-0.08%) | |
Nov 22, 2016 | 17.47 | 17.48 | 17.41 | 17.46 | 6,725 | +0.09(+0.53%) |
Nov 21, 2016 | 17.26 | 17.39 | 17.26 | 17.37 | 302,049 | +0.15(+0.85%) |
Nov 18, 2016 | 17.18 | 17.25 | 17.18 | 17.22 | 9,662 | -0.06(-0.34%) |
Nov 17, 2016 | 17.22 | 17.29 | 17.22 | 17.28 | 3,094 | +0.14(+0.80%) |
Nov 16, 2016 | 17.16 | 17.18 | 17.13 | 17.14 | 1,130 | -0.09(-0.50%) |
Nov 15, 2016 | 17.10 | 17.24 | 17.10 | 17.23 | 11,010 | +0.16(+0.93%) |
Nov 14, 2016 | 17.07 | 17.09 | 17.06 | 17.07 | 98,633 | +0.04(+0.22%) |
Nov 11, 2016 | 17.07 | 17.07 | 16.96 | 17.03 | 5,570 | -0.10(-0.57%) |
Nov 10, 2016 | 17.31 | 17.31 | 17.07 | 17.13 | 14,761 | -0.10(-0.61%) |
Nov 09, 2016 | 17.02 | 17.27 | 17.02 | 17.24 | 8,853 | -0.01(-0.04%) |
Nov 08, 2016 | 17.29 | 17.30 | 17.24 | 17.24 | 12,373 | +0.07(+0.44%) |
Nov 07, 2016 | 17.12 | 17.18 | 17.12 | 17.17 | 1,678 | +0.40(+2.36%) |
Nov 04, 2016 | 16.87 | 16.87 | 16.77 | 16.77 | 6,730 | -0.21(-1.23%) |
Nov 03, 2016 | 17.06 | 17.07 | 16.98 | 16.98 | 6,428 | -0.08(-0.48%) |
Nov 02, 2016 | 17.14 | 17.15 | 16.97 | 17.06 | 6,244 | -0.19(-1.13%) |
Nov 01, 2016 | 17.36 | 17.36 | 17.20 | 17.26 | 12,905 | -0.13(-0.77%) |
Oct 31, 2016 | 17.40 | 17.43 | 17.37 | 17.39 | 36,181 | +0.04(+0.26%) |
Oct 28, 2016 | 17.42 | 17.46 | 17.33 | 17.35 | 9,570 | -0.09(-0.54%) |
Oct 27, 2016 | 17.46 | 17.49 | 17.44 | 17.44 | 5,293 | +0.02(+0.11%) |
Oct 26, 2016 | 17.39 | 17.45 | 17.39 | 17.42 | 6,178 | -0.07(-0.43%) |
Oct 25, 2016 | 17.54 | 17.57 | 17.50 | 17.50 | 7,664 | -0.02(-0.09%) |
Oct 24, 2016 | 17.56 | 17.57 | 17.50 | 17.51 | 8,600 | +0.02(+0.09%) |
Oct 21, 2016 | 17.44 | 17.50 | 17.44 | 17.50 | 4,601 | -0.02(-0.11%) |
Oct 20, 2016 | 17.47 | 17.52 | 17.47 | 17.52 | 2,412 | +0.04(+0.25%) |
Oct 19, 2016 | 17.42 | 17.48 | 17.41 | 17.47 | 11,125 | +0.09(+0.50%) |
Oct 18, 2016 | 17.40 | 17.44 | 17.37 | 17.39 | 17,135 | +0.16(+0.96%) |
Oct 17, 2016 | 17.27 | 17.30 | 17.22 | 17.22 | 3,434 | -0.13(-0.73%) |
Oct 14, 2016 | 17.37 | 17.38 | 17.30 | 17.35 | 15,459 | +0.12(+0.69%) |
Oct 13, 2016 | 17.09 | 17.24 | 17.09 | 17.23 | 8,613 | -0.11(-0.61%) |
Oct 12, 2016 | 17.31 | 17.33 | 17.30 | 17.33 | 6,550 | +0.02(+0.10%) |
Oct 11, 2016 | 17.41 | 17.41 | 17.30 | 17.32 | 10,258 | -0.16(-0.94%) |
Oct 10, 2016 | 17.48 | 17.52 | 17.48 | 17.48 | 10,266 | +0.12(+0.69%) |
Oct 07, 2016 | 17.39 | 17.39 | 17.36 | 17.36 | 2,670 | -0.12(-0.68%) |
Oct 06, 2016 | 17.44 | 17.48 | 17.43 | 17.48 | 4,335 | -0.00(-0.00%) |
Oct 05, 2016 | 17.44 | 17.50 | 17.44 | 17.48 | 232,565 | +0.15(+0.86%) |
Oct 04, 2016 | 17.47 | 17.47 | 17.31 | 17.33 | 9,120 | +0.02(+0.13%) |