Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.70 | 17.70 | 17.65 | 17.65 | 443 | -0.05(-0.26%) |
Nov 29, 2016 | 17.61 | 17.70 | 17.61 | 17.70 | 1,436 | +0.04(+0.22%) |
Nov 28, 2016 | 17.65 | 17.66 | 17.53 | 17.66 | 2,428 | -0.06(-0.36%) |
Nov 25, 2016 | 17.73 | 17.73 | 17.72 | 17.72 | 1,029 | +0.11(+0.62%) |
Nov 23, 2016 | 17.61 | 17.61 | 17.61 | 0 | -0.04(-0.20%) | |
Nov 22, 2016 | 17.62 | 17.65 | 17.62 | 17.65 | 1,237 | +0.16(+0.93%) |
Nov 21, 2016 | 17.49 | 17.49 | 17.49 | 17.49 | 1,064 | +0.14(+0.78%) |
Nov 17, 2016 | 17.35 | 17.35 | 17.35 | 0 | +0.43(+2.54%) | |
Nov 16, 2016 | 17.56 | 17.56 | 16.92 | 16.92 | 2,309 | +0.30(+1.81%) |
Nov 15, 2016 | 16.92 | 17.23 | 16.62 | 16.62 | 5,912 | -0.29(-1.73%) |
Nov 14, 2016 | 17.12 | 17.12 | 16.91 | 16.91 | 17,148 | -0.09(-0.56%) |
Nov 11, 2016 | 17.05 | 17.05 | 17.01 | 17.01 | 2,287 | +0.10(+0.61%) |
Nov 10, 2016 | 16.90 | 16.90 | 16.90 | 16.90 | 1,126 | +0.19(+1.16%) |
Nov 09, 2016 | 16.81 | 16.94 | 16.52 | 16.71 | 13,684 | -0.08(-0.45%) |
Nov 08, 2016 | 16.62 | 16.78 | 16.62 | 16.78 | 525 | +0.10(+0.61%) |
Nov 07, 2016 | 16.66 | 16.71 | 16.66 | 16.68 | 1,212 | +0.18(+1.08%) |
Nov 04, 2016 | 16.50 | 16.55 | 16.49 | 16.51 | 2,044 | +0.02(+0.10%) |
Nov 02, 2016 | 16.49 | 16.49 | 16.49 | 0 | -0.46(-2.69%) | |
Nov 01, 2016 | 16.95 | 16.95 | 16.95 | 16.95 | 275 | +0.07(+0.43%) |
Oct 31, 2016 | 16.51 | 16.87 | 16.51 | 16.87 | 3,759 | -0.11(-0.65%) |
Oct 19, 2016 | 16.98 | 16.98 | 16.98 | 0 | -0.07(-0.43%) | |
Oct 18, 2016 | 17.02 | 17.06 | 17.02 | 17.06 | 1,183 | +0.15(+0.87%) |
Oct 14, 2016 | 16.91 | 16.91 | 16.91 | 16.91 | 711 | -0.01(-0.04%) |
Oct 13, 2016 | 16.92 | 16.92 | 16.92 | 16.92 | 1,529 | -0.03(-0.20%) |
Oct 06, 2016 | 17.01 | 16.95 | 16.95 | 16.95 | 474 | -0.01(-0.05%) |
Oct 05, 2016 | 16.74 | 16.98 | 16.34 | 16.96 | 3,900 | +0.03(+0.15%) |
Oct 03, 2016 | 16.77 | 16.94 | 16.94 | 16.94 | 1 | +0.13(+0.75%) |
Sep 30, 2016 | 16.87 | 16.92 | 16.36 | 16.81 | 2,646 | -0.40(-2.30%) |
Sep 29, 2016 | 16.45 | 17.21 | 16.32 | 17.21 | 12,201 | +0.43(+2.56%) |
Sep 28, 2016 | 16.78 | 16.78 | 16.78 | 16.78 | 409 | +0.08(+0.45%) |
Sep 27, 2016 | 16.56 | 16.84 | 16.54 | 16.70 | 9,555 | -0.10(-0.60%) |
Sep 26, 2016 | 16.62 | 16.82 | 16.53 | 16.80 | 9,299 | -0.09(-0.55%) |
Sep 23, 2016 | 16.74 | 16.94 | 16.57 | 16.89 | 3,414 | -0.08(-0.45%) |
Sep 22, 2016 | 16.62 | 16.97 | 16.62 | 16.97 | 11,915 | +0.28(+1.68%) |
Sep 20, 2016 | 16.54 | 16.69 | 16.69 | 16.69 | 2,139 | +0.00(+0.00%) |
Sep 19, 2016 | 16.59 | 16.77 | 16.43 | 16.69 | 2,989 | +0.06(+0.35%) |
Sep 16, 2016 | 16.48 | 16.63 | 16.40 | 16.63 | 8,315 | -0.08(-0.50%) |
Sep 15, 2016 | 16.57 | 16.71 | 16.41 | 16.71 | 5,361 | +0.14(+0.86%) |
Sep 14, 2016 | 16.45 | 16.57 | 16.37 | 16.57 | 844 | +0.03(+0.20%) |
Sep 13, 2016 | 16.47 | 16.55 | 16.36 | 16.54 | 4,716 | -0.21(-1.28%) |
Sep 12, 2016 | 16.66 | 16.75 | 16.57 | 16.75 | 3,328 | +0.49(+3.04%) |
Sep 09, 2016 | 16.65 | 16.65 | 16.25 | 16.26 | 1,628 | -0.23(-1.40%) |
Sep 07, 2016 | 16.49 | 16.49 | 16.49 | 16.49 | 1,188 | -0.37(-2.19%) |