Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.73 | 17.78 | 17.66 | 17.77 | 72,197 | +0.06(+0.35%) |
Nov 29, 2016 | 17.68 | 17.86 | 17.62 | 17.71 | 48,926 | +0.09(+0.52%) |
Nov 28, 2016 | 17.65 | 17.87 | 17.62 | 17.62 | 46,738 | -0.01(-0.08%) |
Nov 25, 2016 | 17.84 | 17.86 | 17.60 | 17.63 | 161,311 | -0.13(-0.71%) |
Nov 23, 2016 | 17.76 | 17.76 | 17.76 | 0 | +0.07(+0.39%) | |
Nov 22, 2016 | 17.71 | 17.81 | 17.53 | 17.69 | 1,983,255 | -0.02(-0.12%) |
Nov 21, 2016 | 17.75 | 17.80 | 17.70 | 17.71 | 48,693 | +0.10(+0.54%) |
Nov 18, 2016 | 17.58 | 17.91 | 17.54 | 17.61 | 54,340 | +0.06(+0.32%) |
Nov 17, 2016 | 17.59 | 17.77 | 17.54 | 17.56 | 55,912 | -0.04(-0.24%) |
Nov 16, 2016 | 17.58 | 17.77 | 17.54 | 17.60 | 29,876 | -0.01(-0.04%) |
Nov 15, 2016 | 17.63 | 17.77 | 17.50 | 17.61 | 37,540 | -0.05(-0.28%) |
Nov 14, 2016 | 17.66 | 17.81 | 17.64 | 17.66 | 40,605 | +0.01(+0.04%) |
Nov 11, 2016 | 17.86 | 17.88 | 17.63 | 17.65 | 53,511 | -0.14(-0.78%) |
Nov 10, 2016 | 17.77 | 17.95 | 17.71 | 17.79 | 64,848 | -0.10(-0.54%) |
Nov 09, 2016 | 17.91 | 17.94 | 17.88 | 17.88 | 26,918 | +0.01(+0.08%) |
Nov 08, 2016 | 17.93 | 18.01 | 17.87 | 17.87 | 32,090 | -0.13(-0.73%) |
Nov 07, 2016 | 17.94 | 18.02 | 17.80 | 18.00 | 34,771 | +0.17(+0.93%) |
Nov 04, 2016 | 17.85 | 18.00 | 17.79 | 17.84 | 179,928 | -0.08(-0.46%) |
Nov 03, 2016 | 17.84 | 17.93 | 17.84 | 17.92 | 9,465 | -0.01(-0.08%) |
Nov 02, 2016 | 17.84 | 18.03 | 17.84 | 17.93 | 28,393 | +0.03(+0.19%) |
Nov 01, 2016 | 17.88 | 17.98 | 17.86 | 17.90 | 25,975 | +0.01(+0.08%) |
Oct 31, 2016 | 17.90 | 18.02 | 17.86 | 17.88 | 26,312 | -0.01(-0.04%) |
Oct 28, 2016 | 17.95 | 18.05 | 17.63 | 17.89 | 72,738 | -0.13(-0.73%) |
Oct 27, 2016 | 18.01 | 18.10 | 17.95 | 18.02 | 33,927 | -0.01(-0.04%) |
Oct 26, 2016 | 17.97 | 18.07 | 17.95 | 18.03 | 29,161 | -0.04(-0.23%) |
Oct 25, 2016 | 17.95 | 18.10 | 17.93 | 18.07 | 32,865 | +0.03(+0.19%) |
Oct 24, 2016 | 18.06 | 18.11 | 17.99 | 18.04 | 32,563 | +0.00(+0.00%) |
Oct 21, 2016 | 17.92 | 18.08 | 17.92 | 18.04 | 14,924 | +0.01(+0.04%) |
Oct 20, 2016 | 18.11 | 18.11 | 18.01 | 18.03 | 34,434 | -0.03(-0.18%) |
Oct 19, 2016 | 17.94 | 18.09 | 17.94 | 18.06 | 70,885 | +0.10(+0.58%) |
Oct 18, 2016 | 17.88 | 18.01 | 17.88 | 17.96 | 28,074 | -0.09(-0.50%) |
Oct 17, 2016 | 17.79 | 18.05 | 17.79 | 18.05 | 31,392 | +0.11(+0.62%) |
Oct 14, 2016 | 17.91 | 17.99 | 17.90 | 17.94 | 39,592 | +0.01(+0.08%) |
Oct 13, 2016 | 17.89 | 17.95 | 17.78 | 17.92 | 25,371 | +0.02(+0.12%) |
Oct 12, 2016 | 18.03 | 18.03 | 17.90 | 17.90 | 30,637 | -0.01(-0.04%) |
Oct 11, 2016 | 17.97 | 18.03 | 17.91 | 17.91 | 42,807 | +0.01(+0.08%) |
Oct 10, 2016 | 17.95 | 18.06 | 17.90 | 17.90 | 13,110 | -0.16(-0.88%) |
Oct 07, 2016 | 17.93 | 18.06 | 17.93 | 18.06 | 30,796 | +0.04(+0.25%) |
Oct 06, 2016 | 17.81 | 18.04 | 17.81 | 18.01 | 21,004 | +0.11(+0.60%) |
Oct 05, 2016 | 17.97 | 18.06 | 17.87 | 17.90 | 30,642 | -0.06(-0.31%) |
Oct 04, 2016 | 17.96 | 17.98 | 17.89 | 17.96 | 43,673 | +0.03(+0.17%) |
Oct 03, 2016 | 17.81 | 17.97 | 17.80 | 17.93 | 34,594 | +0.01(+0.06%) |
Sep 30, 2016 | 17.85 | 17.95 | 17.85 | 17.92 | 39,985 | +0.00(+0.00%) |
Sep 29, 2016 | 17.82 | 17.92 | 17.81 | 17.92 | 59,507 | +0.03(+0.15%) |
Sep 28, 2016 | 17.91 | 17.97 | 17.83 | 17.89 | 35,944 | +0.00(+0.00%) |
Sep 27, 2016 | 17.90 | 18.06 | 17.73 | 17.89 | 52,128 | -0.03(-0.15%) |
Sep 26, 2016 | 17.86 | 17.95 | 17.79 | 17.92 | 39,036 | +0.05(+0.27%) |
Sep 23, 2016 | 17.90 | 17.91 | 17.82 | 17.87 | 42,662 | +0.05(+0.27%) |
Sep 22, 2016 | 17.81 | 17.89 | 17.81 | 17.82 | 28,424 | +0.06(+0.31%) |
Sep 21, 2016 | 17.83 | 17.84 | 17.76 | 17.77 | 56,077 | +0.00(+0.00%) |
Sep 20, 2016 | 17.97 | 17.97 | 17.50 | 17.77 | 65,731 | +0.04(+0.22%) |
Sep 19, 2016 | 17.82 | 17.85 | 17.71 | 17.73 | 49,716 | -0.08(-0.43%) |
Sep 16, 2016 | 17.69 | 17.88 | 17.62 | 17.80 | 56,971 | +0.06(+0.35%) |
Sep 15, 2016 | 17.94 | 18.02 | 17.73 | 17.74 | 40,117 | +0.01(+0.08%) |
Sep 14, 2016 | 17.84 | 17.96 | 17.72 | 17.73 | 33,677 | -0.10(-0.58%) |
Sep 13, 2016 | 17.93 | 17.97 | 17.79 | 17.83 | 51,236 | -0.13(-0.73%) |
Sep 12, 2016 | 17.93 | 17.99 | 17.93 | 17.96 | 21,874 | -0.01(-0.08%) |
Sep 09, 2016 | 17.89 | 17.97 | 17.89 | 17.97 | 37,562 | +0.06(+0.31%) |
Sep 08, 2016 | 17.89 | 18.03 | 17.88 | 17.92 | 46,685 | -0.10(-0.57%) |
Sep 07, 2016 | 17.88 | 18.02 | 17.88 | 18.02 | 43,096 | +0.11(+0.62%) |
Sep 06, 2016 | 17.90 | 18.00 | 17.88 | 17.91 | 42,528 | +0.03(+0.19%) |
Sep 02, 2016 | 17.94 | 17.88 | 17.88 | 17.88 | 42,062 | +0.01(+0.08%) |