Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.48 | 17.48 | 17.48 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 17.46 | 17.50 | 17.46 | 17.50 | 10,231 | +0.04(+0.25%) |
Dec 28, 2016 | 17.50 | 17.56 | 17.45 | 17.45 | 6,490 | -0.19(-1.09%) |
Dec 27, 2016 | 17.65 | 17.65 | 17.65 | 17.65 | 274 | +0.16(+0.91%) |
Dec 23, 2016 | 17.49 | 17.49 | 17.49 | 0 | +0.01(+0.03%) | |
Dec 22, 2016 | 17.48 | 17.48 | 17.48 | 17.48 | 389 | +0.05(+0.30%) |
Dec 20, 2016 | 17.43 | 17.43 | 17.43 | 4 | -0.11(-0.64%) | |
Dec 19, 2016 | 17.51 | 17.54 | 17.50 | 17.54 | 7,698 | -0.04(-0.23%) |
Dec 16, 2016 | 18.13 | 18.13 | 17.50 | 17.58 | 1,483 | +0.08(+0.48%) |
Dec 15, 2016 | 17.45 | 17.59 | 17.45 | 17.50 | 8,739 | +0.11(+0.65%) |
Dec 14, 2016 | 17.57 | 17.57 | 17.39 | 17.39 | 1,620 | -0.19(-1.09%) |
Dec 13, 2016 | 17.64 | 17.64 | 17.55 | 17.58 | 4,056 | +0.07(+0.40%) |
Dec 12, 2016 | 17.46 | 17.53 | 17.46 | 17.51 | 3,822 | +0.19(+1.09%) |
Dec 09, 2016 | 17.32 | 17.32 | 17.32 | 17.32 | 578 | +0.12(+0.68%) |
Dec 08, 2016 | 17.20 | 17.21 | 17.18 | 17.20 | 3,388 | +0.21(+1.23%) |
Dec 07, 2016 | 16.99 | 16.99 | 16.99 | 16.99 | 248 | +0.14(+0.84%) |
Dec 06, 2016 | 16.83 | 16.85 | 16.83 | 16.85 | 830 | +0.12(+0.71%) |
Dec 05, 2016 | 16.73 | 16.73 | 16.73 | 16.73 | 295 | +0.11(+0.69%) |
Dec 02, 2016 | 16.62 | 16.74 | 16.62 | 16.62 | 1,213 | +0.00(+0.00%) |
Dec 01, 2016 | 16.62 | 16.62 | 16.61 | 16.62 | 1,275 | -0.23(-1.35%) |
Nov 30, 2016 | 17.00 | 17.00 | 16.80 | 16.84 | 19,344 | -0.19(-1.13%) |
Nov 28, 2016 | 17.04 | 17.04 | 17.04 | 182 | -0.02(-0.10%) | |
Nov 25, 2016 | 16.98 | 17.05 | 16.94 | 17.05 | 3,026 | +0.05(+0.31%) |
Nov 23, 2016 | 17.00 | 17.00 | 17.00 | 0 | -0.03(-0.15%) | |
Nov 22, 2016 | 17.01 | 17.04 | 16.99 | 17.03 | 12,038 | +0.12(+0.74%) |
Nov 21, 2016 | 16.80 | 16.93 | 16.80 | 16.90 | 597 | -0.05(-0.32%) |
Nov 18, 2016 | 16.95 | 16.97 | 16.91 | 16.96 | 7,096 | -0.01(-0.05%) |
Nov 17, 2016 | 16.89 | 16.98 | 16.88 | 16.97 | 5,391 | +0.00(+0.01%) |
Nov 16, 2016 | 16.92 | 16.97 | 16.92 | 16.97 | 3,378 | +0.04(+0.25%) |
Nov 15, 2016 | 16.92 | 16.92 | 16.92 | 16.92 | 399 | +0.11(+0.66%) |
Nov 14, 2016 | 16.69 | 16.84 | 16.69 | 16.81 | 1,829 | +0.15(+0.88%) |
Nov 11, 2016 | 16.76 | 16.78 | 16.66 | 16.66 | 2,455 | -0.14(-0.86%) |
Nov 10, 2016 | 17.85 | 17.85 | 16.81 | 16.81 | 2,850 | -0.57(-3.26%) |
Nov 09, 2016 | 17.23 | 17.42 | 17.23 | 17.38 | 13,104 | -0.35(-1.97%) |
Nov 08, 2016 | 17.61 | 17.79 | 17.61 | 17.73 | 23,994 | +0.32(+1.86%) |
Nov 07, 2016 | 17.43 | 17.43 | 17.39 | 17.40 | 2,392 | +0.26(+1.52%) |
Nov 04, 2016 | 17.18 | 17.20 | 17.14 | 17.14 | 8,335 | -0.12(-0.71%) |
Nov 03, 2016 | 17.44 | 17.44 | 17.26 | 17.26 | 112,844 | -0.24(-1.39%) |
Nov 02, 2016 | 17.53 | 17.53 | 17.51 | 17.51 | 12,495 | +0.05(+0.30%) |
Nov 01, 2016 | 17.56 | 17.56 | 17.41 | 17.45 | 4,890 | -0.01(-0.05%) |
Oct 31, 2016 | 17.50 | 17.52 | 17.46 | 17.46 | 23,674 | +0.02(+0.10%) |
Oct 28, 2016 | 17.35 | 17.45 | 17.35 | 17.45 | 46,102 | +0.20(+1.16%) |
Oct 27, 2016 | 17.24 | 17.25 | 17.24 | 17.25 | 1,921 | -0.17(-0.95%) |
Oct 26, 2016 | 17.35 | 17.42 | 17.35 | 17.41 | 12,326 | -0.03(-0.20%) |