Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.11 | 16.14 | 16.09 | 16.13 | 14,004 | +0.01(+0.05%) |
Nov 29, 2016 | 16.04 | 16.18 | 16.04 | 16.12 | 10,084 | -0.08(-0.51%) |
Nov 28, 2016 | 16.21 | 16.21 | 16.08 | 16.20 | 2,195 | +0.11(+0.69%) |
Nov 25, 2016 | 16.04 | 16.09 | 16.04 | 16.09 | 1,394 | +0.06(+0.40%) |
Nov 23, 2016 | 16.03 | 16.03 | 16.03 | 0 | -0.19(-1.14%) | |
Nov 22, 2016 | 16.11 | 16.24 | 16.11 | 16.21 | 7,322 | +0.01(+0.06%) |
Nov 21, 2016 | 16.13 | 16.20 | 16.12 | 16.20 | 24,020 | +0.08(+0.52%) |
Nov 18, 2016 | 16.23 | 16.23 | 16.05 | 16.12 | 15,314 | -0.03(-0.17%) |
Nov 17, 2016 | 16.24 | 16.24 | 16.09 | 16.15 | 4,097 | +0.02(+0.12%) |
Nov 16, 2016 | 16.14 | 16.22 | 16.13 | 16.13 | 25,187 | -0.19(-1.14%) |
Nov 15, 2016 | 16.17 | 16.31 | 16.17 | 16.31 | 14,542 | +0.13(+0.81%) |
Nov 14, 2016 | 16.15 | 16.19 | 16.08 | 16.18 | 4,348 | -0.09(-0.57%) |
Nov 11, 2016 | 16.32 | 16.34 | 16.08 | 16.28 | 4,116 | -0.13(-0.79%) |
Nov 10, 2016 | 16.56 | 16.56 | 16.31 | 16.41 | 16,130 | -0.25(-1.51%) |
Nov 09, 2016 | 16.75 | 16.77 | 16.57 | 16.66 | 2,743 | -0.31(-1.81%) |
Nov 08, 2016 | 16.83 | 17.01 | 16.83 | 16.97 | 80,151 | +0.08(+0.50%) |
Nov 07, 2016 | 16.85 | 16.89 | 16.74 | 16.88 | 48,000 | +0.05(+0.28%) |
Nov 04, 2016 | 16.78 | 16.85 | 16.70 | 16.84 | 44,506 | +0.00(+0.03%) |
Nov 03, 2016 | 16.84 | 16.85 | 16.82 | 16.83 | 17,601 | +0.00(+0.03%) |
Nov 02, 2016 | 16.86 | 16.86 | 16.82 | 16.83 | 103,462 | +0.03(+0.17%) |
Nov 01, 2016 | 16.87 | 16.87 | 16.80 | 16.80 | 6,698 | -0.07(-0.39%) |
Oct 31, 2016 | 16.83 | 16.90 | 16.79 | 16.86 | 350,344 | +0.07(+0.39%) |
Oct 28, 2016 | 16.80 | 16.85 | 16.77 | 16.80 | 16,152 | -0.02(-0.11%) |
Oct 27, 2016 | 16.86 | 16.89 | 16.82 | 16.82 | 1,963 | -0.15(-0.88%) |
Oct 26, 2016 | 16.83 | 16.97 | 16.83 | 16.97 | 2,418 | +0.03(+0.16%) |
Oct 25, 2016 | 16.99 | 16.99 | 16.88 | 16.94 | 10,868 | +0.06(+0.36%) |
Oct 24, 2016 | 16.98 | 16.98 | 16.88 | 16.88 | 1,224 | +0.02(+0.14%) |
Oct 21, 2016 | 16.85 | 16.85 | 16.85 | 16.85 | 240 | -0.07(-0.44%) |
Oct 19, 2016 | 16.88 | 16.96 | 16.84 | 16.93 | 137 | +0.08(+0.50%) |
Oct 18, 2016 | 16.83 | 16.86 | 16.79 | 16.85 | 6,908 | +0.07(+0.39%) |
Oct 17, 2016 | 16.67 | 16.81 | 16.67 | 16.78 | 13,843 | -0.04(-0.22%) |
Oct 13, 2016 | 16.75 | 16.82 | 16.69 | 16.82 | 10 | +0.04(+0.23%) |
Oct 12, 2016 | 16.76 | 16.78 | 16.76 | 16.78 | 826 | +0.00(+0.01%) |
Oct 11, 2016 | 16.81 | 16.81 | 16.78 | 16.78 | 964 | -0.09(-0.52%) |
Oct 10, 2016 | 16.85 | 16.91 | 16.84 | 16.86 | 1,153 | +0.03(+0.17%) |
Oct 06, 2016 | 16.80 | 16.93 | 16.80 | 16.84 | 10 | -0.03(-0.17%) |
Oct 05, 2016 | 16.92 | 16.95 | 16.80 | 16.86 | 69,190 | +0.04(+0.22%) |
Oct 04, 2016 | 16.89 | 16.98 | 16.82 | 16.83 | 49,508 | -0.18(-1.04%) |
Oct 03, 2016 | 17.03 | 17.04 | 16.94 | 17.00 | 77,229 | +0.07(+0.38%) |
Sep 30, 2016 | 16.93 | 16.94 | 16.89 | 16.94 | 3,765 | +0.05(+0.28%) |
Sep 29, 2016 | 17.00 | 17.01 | 16.86 | 16.89 | 2,685 | -0.14(-0.82%) |
Sep 28, 2016 | 17.00 | 17.03 | 16.90 | 17.03 | 12,610 | +0.05(+0.27%) |
Sep 27, 2016 | 16.97 | 16.98 | 16.79 | 16.98 | 3,820 | +0.08(+0.50%) |
Sep 26, 2016 | 16.86 | 16.99 | 16.75 | 16.90 | 9,171 | -0.04(-0.22%) |
Sep 23, 2016 | 16.95 | 17.00 | 16.94 | 16.94 | 3,617 | +0.03(+0.19%) |
Sep 22, 2016 | 16.96 | 16.97 | 16.91 | 16.91 | 2,070 | +0.07(+0.41%) |
Sep 21, 2016 | 16.84 | 16.85 | 16.84 | 16.84 | 1,160 | +0.04(+0.22%) |
Sep 20, 2016 | 16.81 | 16.81 | 16.75 | 16.80 | 3,815 | +0.07(+0.39%) |
Sep 19, 2016 | 16.83 | 16.83 | 16.71 | 16.73 | 2,074 | +0.04(+0.22%) |
Sep 16, 2016 | 16.70 | 16.77 | 16.66 | 16.70 | 2,056 | -0.07(-0.44%) |
Sep 15, 2016 | 16.78 | 16.81 | 16.63 | 16.77 | 5,966 | +0.08(+0.50%) |
Sep 14, 2016 | 16.59 | 16.70 | 16.59 | 16.69 | 1,056 | +0.03(+0.17%) |
Sep 13, 2016 | 16.71 | 16.74 | 16.66 | 16.66 | 1,884 | -0.16(-0.94%) |
Sep 12, 2016 | 16.75 | 16.87 | 16.74 | 16.82 | 6,749 | +0.04(+0.22%) |
Sep 09, 2016 | 16.78 | 16.88 | 16.73 | 16.78 | 91,693 | -0.20(-1.15%) |
Sep 08, 2016 | 17.08 | 17.08 | 16.97 | 16.98 | 5,731 | -0.10(-0.57%) |
Sep 07, 2016 | 16.98 | 17.09 | 16.98 | 17.07 | 6,509 | +0.09(+0.51%) |
Sep 06, 2016 | 16.93 | 16.98 | 16.89 | 16.98 | 7,969 | +0.20(+1.22%) |
Sep 02, 2016 | 16.76 | 16.78 | 16.78 | 16.78 | 1,719 | +0.07(+0.45%) |