Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.77 | 16.79 | 16.58 | 16.69 | 46,032 | -0.28(-1.65%) |
Nov 29, 2016 | 16.88 | 17.02 | 16.85 | 16.97 | 43,122 | +0.08(+0.50%) |
Nov 28, 2016 | 16.91 | 16.94 | 16.85 | 16.89 | 81,332 | -0.08(-0.49%) |
Nov 25, 2016 | 17.04 | 17.04 | 16.91 | 16.97 | 14,766 | -0.67(-3.80%) |
Nov 23, 2016 | 17.64 | 17.64 | 17.64 | 0 | +0.21(+1.20%) | |
Nov 22, 2016 | 17.32 | 17.48 | 17.31 | 17.43 | 81,269 | +0.24(+1.40%) |
Nov 21, 2016 | 17.00 | 17.19 | 16.98 | 17.19 | 71,197 | +0.29(+1.72%) |
Nov 18, 2016 | 16.93 | 16.96 | 16.84 | 16.90 | 48,168 | +0.17(+1.02%) |
Nov 17, 2016 | 16.87 | 16.91 | 16.68 | 16.73 | 35,518 | -0.24(-1.41%) |
Nov 16, 2016 | 16.88 | 17.12 | 16.85 | 16.97 | 92,639 | +0.02(+0.09%) |
Nov 15, 2016 | 16.76 | 16.98 | 16.76 | 16.95 | 50,363 | +0.38(+2.32%) |
Nov 14, 2016 | 16.70 | 16.70 | 16.55 | 16.57 | 46,661 | -0.11(-0.66%) |
Nov 11, 2016 | 16.64 | 16.71 | 16.55 | 16.68 | 70,948 | -0.06(-0.36%) |
Nov 10, 2016 | 17.34 | 17.39 | 16.62 | 16.74 | 88,391 | -0.54(-3.13%) |
Nov 09, 2016 | 17.14 | 17.37 | 17.12 | 17.28 | 61,399 | -0.18(-1.03%) |
Nov 08, 2016 | 17.36 | 17.57 | 17.32 | 17.46 | 31,987 | +0.06(+0.34%) |
Nov 07, 2016 | 17.26 | 17.43 | 17.26 | 17.40 | 34,405 | +0.30(+1.75%) |
Nov 04, 2016 | 17.15 | 17.20 | 17.00 | 17.10 | 53,743 | -0.08(-0.47%) |
Nov 03, 2016 | 17.21 | 17.23 | 17.10 | 17.18 | 109,967 | -0.09(-0.52%) |
Nov 02, 2016 | 17.32 | 17.45 | 17.21 | 17.27 | 402,030 | -0.35(-1.99%) |
Nov 01, 2016 | 17.80 | 17.80 | 17.51 | 17.62 | 39,018 | -0.36(-2.00%) |
Oct 31, 2016 | 17.82 | 17.98 | 17.75 | 17.98 | 73,692 | +0.27(+1.52%) |
Oct 28, 2016 | 17.64 | 17.80 | 17.59 | 17.71 | 243,452 | +0.08(+0.45%) |
Oct 27, 2016 | 17.84 | 17.86 | 17.61 | 17.63 | 81,546 | +0.31(+1.82%) |
Oct 26, 2016 | 17.36 | 17.42 | 17.23 | 17.32 | 47,449 | -0.12(-0.72%) |
Oct 25, 2016 | 17.42 | 17.46 | 17.36 | 17.44 | 65,517 | -0.02(-0.14%) |
Oct 24, 2016 | 17.48 | 17.55 | 17.41 | 17.46 | 108,638 | -0.11(-0.60%) |
Oct 21, 2016 | 17.49 | 17.57 | 17.45 | 17.57 | 18,182 | +0.07(+0.40%) |
Oct 20, 2016 | 17.44 | 17.51 | 17.33 | 17.50 | 50,280 | -0.16(-0.91%) |
Oct 19, 2016 | 17.63 | 17.69 | 17.59 | 17.66 | 179,898 | +0.07(+0.43%) |
Oct 18, 2016 | 17.60 | 17.68 | 17.51 | 17.59 | 231,194 | +0.31(+1.78%) |
Oct 17, 2016 | 17.34 | 17.35 | 17.26 | 17.28 | 344,046 | -0.13(-0.76%) |
Oct 14, 2016 | 17.30 | 17.43 | 17.30 | 17.41 | 45,460 | +0.21(+1.22%) |
Oct 13, 2016 | 17.23 | 17.23 | 17.03 | 17.20 | 46,470 | -0.01(-0.06%) |
Oct 12, 2016 | 17.06 | 17.28 | 17.06 | 17.21 | 31,945 | -0.24(-1.38%) |
Oct 11, 2016 | 17.79 | 17.80 | 17.40 | 17.45 | 60,843 | -0.52(-2.89%) |
Oct 10, 2016 | 18.00 | 18.05 | 17.97 | 17.97 | 48,725 | +0.01(+0.06%) |
Oct 07, 2016 | 17.97 | 17.97 | 17.75 | 17.96 | 27,092 | -0.11(-0.64%) |
Oct 06, 2016 | 17.94 | 18.10 | 17.92 | 18.07 | 96,115 | +0.34(+1.95%) |
Oct 05, 2016 | 17.83 | 17.87 | 17.72 | 17.73 | 72,260 | +0.01(+0.06%) |
Oct 04, 2016 | 17.71 | 17.83 | 17.69 | 17.72 | 39,907 | +0.12(+0.68%) |
Oct 03, 2016 | 17.78 | 17.78 | 17.56 | 17.60 | 90,530 | -0.18(-1.01%) |
Sep 30, 2016 | 17.60 | 17.87 | 17.55 | 17.78 | 98,941 | +0.55(+3.19%) |
Sep 29, 2016 | 17.18 | 17.27 | 16.90 | 17.23 | 141,553 | -0.08(-0.46%) |
Sep 28, 2016 | 17.37 | 17.38 | 17.19 | 17.31 | 64,901 | +0.09(+0.55%) |
Sep 27, 2016 | 16.91 | 17.24 | 16.91 | 17.21 | 40,139 | +0.04(+0.26%) |
Sep 26, 2016 | 17.29 | 17.29 | 17.15 | 17.17 | 32,948 | -0.16(-0.92%) |
Sep 23, 2016 | 17.43 | 17.45 | 17.28 | 17.33 | 63,095 | -0.14(-0.77%) |
Sep 22, 2016 | 17.49 | 17.64 | 17.43 | 17.46 | 105,228 | +0.30(+1.78%) |
Sep 21, 2016 | 16.83 | 17.18 | 16.79 | 17.16 | 152,373 | +0.50(+3.00%) |
Sep 20, 2016 | 16.80 | 16.80 | 16.61 | 16.66 | 156,068 | +0.04(+0.24%) |
Sep 19, 2016 | 16.55 | 16.63 | 16.52 | 16.62 | 35,768 | +0.30(+1.81%) |
Sep 16, 2016 | 16.38 | 16.41 | 16.25 | 16.32 | 266,989 | -0.29(-1.72%) |
Sep 15, 2016 | 16.36 | 16.66 | 16.36 | 16.61 | 125,112 | +0.35(+2.15%) |
Sep 14, 2016 | 16.19 | 16.35 | 16.19 | 16.26 | 779,135 | +0.01(+0.06%) |
Sep 13, 2016 | 16.25 | 16.35 | 16.13 | 16.25 | 210,498 | +0.16(+0.96%) |
Sep 12, 2016 | 15.88 | 16.12 | 15.87 | 16.09 | 202,134 | +0.08(+0.53%) |
Sep 09, 2016 | 16.14 | 16.16 | 15.94 | 16.01 | 525,764 | -0.12(-0.77%) |
Sep 08, 2016 | 16.29 | 16.44 | 16.12 | 16.14 | 2,023,304 | -0.46(-2.80%) |
Sep 07, 2016 | 16.62 | 16.67 | 16.51 | 16.60 | 1,349,669 | +0.04(+0.21%) |
Sep 06, 2016 | 16.56 | 16.63 | 16.49 | 16.57 | 40,443 | -0.04(-0.21%) |
Sep 02, 2016 | 16.60 | 16.60 | 16.60 | 0 | -0.23(-1.37%) |