Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.14 | 16.17 | 16.03 | 16.11 | 168,036 | +0.18(+1.14%) |
Nov 29, 2016 | 16.01 | 16.02 | 15.93 | 15.93 | 168,474 | -0.24(-1.46%) |
Nov 28, 2016 | 16.15 | 16.33 | 16.15 | 16.17 | 127,242 | -0.01(-0.05%) |
Nov 25, 2016 | 16.26 | 16.26 | 16.10 | 16.18 | 84,564 | +0.02(+0.10%) |
Nov 23, 2016 | 16.16 | 16.16 | 16.16 | 0 | +0.02(+0.14%) | |
Nov 22, 2016 | 16.18 | 16.20 | 16.10 | 16.14 | 66,038 | -0.02(-0.15%) |
Nov 21, 2016 | 16.13 | 16.21 | 16.07 | 16.16 | 32,997 | +0.24(+1.54%) |
Nov 18, 2016 | 15.82 | 15.94 | 15.82 | 15.91 | 108,171 | +0.02(+0.10%) |
Nov 17, 2016 | 15.99 | 16.02 | 15.88 | 15.90 | 46,127 | -0.02(-0.10%) |
Nov 16, 2016 | 16.09 | 16.09 | 15.85 | 15.91 | 55,693 | -0.01(-0.05%) |
Nov 15, 2016 | 15.82 | 15.95 | 15.80 | 15.92 | 210,815 | +0.15(+0.95%) |
Nov 14, 2016 | 15.80 | 15.80 | 15.66 | 15.77 | 706,367 | -0.09(-0.60%) |
Nov 11, 2016 | 15.99 | 15.99 | 15.80 | 15.87 | 585,559 | -0.19(-1.18%) |
Nov 10, 2016 | 16.16 | 16.16 | 16.06 | 16.06 | 72,269 | -0.10(-0.63%) |
Nov 09, 2016 | 15.69 | 16.25 | 15.69 | 16.16 | 1,761,979 | +0.05(+0.29%) |
Nov 08, 2016 | 16.11 | 16.17 | 16.10 | 16.11 | 24,353 | +0.06(+0.34%) |
Nov 07, 2016 | 16.07 | 16.11 | 15.99 | 16.06 | 87,451 | +0.02(+0.11%) |
Nov 04, 2016 | 16.00 | 16.05 | 15.97 | 16.04 | 101,454 | -0.06(-0.35%) |
Nov 03, 2016 | 16.18 | 16.19 | 16.07 | 16.10 | 31,329 | -0.10(-0.63%) |
Nov 02, 2016 | 16.17 | 16.23 | 16.11 | 16.20 | 45,580 | +0.02(+0.15%) |
Nov 01, 2016 | 16.31 | 16.31 | 16.14 | 16.18 | 62,587 | +0.04(+0.24%) |
Oct 31, 2016 | 16.25 | 16.25 | 16.13 | 16.14 | 98,159 | -0.14(-0.87%) |
Oct 28, 2016 | 16.27 | 16.39 | 16.27 | 16.28 | 116,123 | -0.02(-0.15%) |
Oct 27, 2016 | 16.27 | 16.36 | 16.26 | 16.30 | 589,621 | +0.06(+0.39%) |
Oct 26, 2016 | 16.24 | 16.29 | 16.21 | 16.24 | 76,206 | +0.00(+0.00%) |
Oct 25, 2016 | 16.25 | 16.29 | 16.20 | 16.24 | 37,982 | +0.05(+0.29%) |
Oct 24, 2016 | 16.19 | 16.21 | 16.13 | 16.19 | 54,579 | +0.07(+0.44%) |
Oct 21, 2016 | 16.03 | 16.15 | 16.03 | 16.12 | 31,757 | +0.06(+0.34%) |
Oct 20, 2016 | 16.09 | 16.13 | 16.00 | 16.06 | 107,086 | -0.05(-0.29%) |
Oct 19, 2016 | 16.18 | 16.18 | 16.11 | 16.11 | 58,982 | +0.00(+0.02%) |
Oct 18, 2016 | 16.13 | 16.16 | 16.09 | 16.11 | 51,233 | +0.04(+0.23%) |
Oct 17, 2016 | 16.07 | 16.10 | 16.04 | 16.07 | 41,641 | +0.00(+0.00%) |
Oct 14, 2016 | 16.10 | 16.17 | 16.07 | 16.07 | 130,730 | +0.00(+0.00%) |
Oct 13, 2016 | 16.02 | 16.11 | 16.02 | 16.07 | 63,457 | +0.05(+0.30%) |
Oct 12, 2016 | 16.02 | 16.10 | 16.02 | 16.03 | 31,503 | -0.03(-0.20%) |
Oct 11, 2016 | 16.08 | 16.13 | 16.04 | 16.06 | 77,859 | -0.06(-0.39%) |
Oct 10, 2016 | 16.18 | 16.21 | 16.10 | 16.12 | 150,373 | +0.06(+0.34%) |
Oct 07, 2016 | 16.17 | 16.18 | 16.04 | 16.06 | 521,173 | -0.04(-0.24%) |
Oct 06, 2016 | 16.12 | 16.13 | 16.06 | 16.10 | 59,054 | -0.06(-0.34%) |
Oct 05, 2016 | 16.25 | 16.25 | 16.15 | 16.16 | 44,158 | +0.00(+0.00%) |
Oct 04, 2016 | 16.18 | 16.21 | 16.12 | 16.16 | 96,460 | -0.06(-0.34%) |
Oct 03, 2016 | 16.20 | 16.24 | 16.11 | 16.21 | 181,641 | -0.02(-0.10%) |
Sep 30, 2016 | 16.40 | 16.40 | 16.21 | 16.23 | 50,992 | -0.09(-0.53%) |
Sep 29, 2016 | 16.36 | 16.39 | 16.30 | 16.32 | 111,396 | -0.10(-0.62%) |
Sep 28, 2016 | 16.27 | 16.45 | 16.26 | 16.42 | 65,634 | +0.17(+1.02%) |
Sep 27, 2016 | 16.34 | 16.36 | 16.23 | 16.25 | 49,400 | -0.12(-0.72%) |
Sep 26, 2016 | 16.37 | 16.47 | 16.36 | 16.37 | 37,930 | -0.08(-0.48%) |
Sep 23, 2016 | 16.52 | 16.54 | 16.37 | 16.45 | 48,237 | -0.09(-0.57%) |
Sep 22, 2016 | 16.68 | 16.68 | 16.53 | 16.55 | 46,804 | +0.06(+0.33%) |
Sep 21, 2016 | 16.48 | 16.51 | 16.43 | 16.49 | 36,799 | +0.13(+0.82%) |
Sep 20, 2016 | 16.29 | 16.36 | 16.24 | 16.36 | 43,732 | +0.09(+0.58%) |
Sep 19, 2016 | 16.32 | 16.39 | 16.26 | 16.26 | 45,850 | +0.07(+0.44%) |
Sep 16, 2016 | 16.06 | 16.23 | 16.06 | 16.19 | 2,907,224 | +0.09(+0.54%) |
Sep 15, 2016 | 16.08 | 16.17 | 16.06 | 16.10 | 85,962 | +0.04(+0.25%) |
Sep 14, 2016 | 16.09 | 16.14 | 16.04 | 16.06 | 101,381 | -0.06(-0.34%) |
Sep 13, 2016 | 16.29 | 16.31 | 16.11 | 16.12 | 44,466 | -0.23(-1.40%) |
Sep 12, 2016 | 16.30 | 16.40 | 16.30 | 16.35 | 34,124 | +0.03(+0.19%) |
Sep 09, 2016 | 16.45 | 16.47 | 16.32 | 16.32 | 32,938 | -0.22(-1.34%) |
Sep 08, 2016 | 16.49 | 16.62 | 16.35 | 16.54 | 229,252 | +0.07(+0.43%) |
Sep 07, 2016 | 16.47 | 16.48 | 16.39 | 16.47 | 882,725 | +0.13(+0.82%) |
Sep 06, 2016 | 16.27 | 16.38 | 16.27 | 16.33 | 3,563,962 | +0.05(+0.29%) |
Sep 02, 2016 | 16.40 | 16.29 | 16.29 | 16.29 | 82,166 | +0.09(+0.54%) |