Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 16.32 | 16.32 | 16.32 | 16.32 | 2,430 | +0.05(+0.28%) |
Nov 29, 2017 | 16.28 | 16.28 | 16.23 | 16.27 | 6,108 | +0.05(+0.32%) |
Nov 28, 2017 | 16.28 | 16.28 | 16.22 | 16.22 | 14,158 | -0.06(-0.39%) |
Nov 27, 2017 | 16.26 | 16.29 | 16.25 | 16.29 | 3,539 | +0.00(+0.02%) |
Nov 22, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.02(+0.14%) | |
Nov 21, 2017 | 16.25 | 16.26 | 16.19 | 16.26 | 933 | +0.01(+0.08%) |
Nov 20, 2017 | 16.29 | 16.42 | 16.16 | 16.25 | 24,230 | +0.03(+0.20%) |
Nov 17, 2017 | 16.26 | 16.28 | 16.22 | 16.22 | 11,166 | -0.04(-0.28%) |
Nov 16, 2017 | 16.27 | 16.29 | 16.26 | 16.26 | 2,405 | +0.04(+0.24%) |
Nov 15, 2017 | 16.31 | 16.32 | 16.20 | 16.22 | 4,589 | -0.05(-0.32%) |
Nov 14, 2017 | 16.29 | 16.32 | 16.27 | 16.27 | 10,695 | -0.03(-0.17%) |
Nov 13, 2017 | 16.38 | 16.38 | 16.30 | 16.30 | 2,645 | +0.02(+0.13%) |
Nov 09, 2017 | 16.28 | 16.28 | 16.28 | 0 | +0.01(+0.04%) | |
Nov 08, 2017 | 16.36 | 16.36 | 16.27 | 16.27 | 24,586 | -0.05(-0.28%) |
Nov 07, 2017 | 16.27 | 16.36 | 16.24 | 16.32 | 37,906 | -0.02(-0.15%) |
Nov 03, 2017 | 16.34 | 16.34 | 16.34 | 0 | -0.05(-0.32%) | |
Nov 02, 2017 | 16.36 | 16.41 | 16.35 | 16.40 | 2,011 | +0.08(+0.46%) |
Nov 01, 2017 | 16.32 | 16.32 | 16.32 | 16.32 | 613 | +0.06(+0.37%) |
Oct 31, 2017 | 16.31 | 16.31 | 16.26 | 16.26 | 4,224 | -0.04(-0.28%) |
Oct 30, 2017 | 16.37 | 16.37 | 16.30 | 16.31 | 2,725 | -0.08(-0.51%) |
Oct 27, 2017 | 16.41 | 16.41 | 16.39 | 16.39 | 2,137 | +0.03(+0.16%) |
Oct 26, 2017 | 16.36 | 16.36 | 16.36 | 16.36 | 1,244 | -0.01(-0.04%) |
Oct 25, 2017 | 16.37 | 16.37 | 16.36 | 16.37 | 3,827 | +0.01(+0.08%) |
Oct 24, 2017 | 16.34 | 16.36 | 16.32 | 16.36 | 706 | -0.01(-0.08%) |
Oct 23, 2017 | 16.40 | 16.40 | 16.37 | 16.37 | 1,190 | +0.02(+0.11%) |
Oct 20, 2017 | 16.39 | 16.39 | 16.29 | 16.35 | 13,388 | -0.04(-0.23%) |
Oct 19, 2017 | 16.40 | 16.41 | 16.38 | 16.39 | 3,306 | -0.02(-0.11%) |
Oct 18, 2017 | 16.30 | 16.41 | 16.29 | 16.41 | 9,500 | +0.02(+0.11%) |
Oct 17, 2017 | 16.31 | 16.40 | 16.31 | 16.39 | 2,022 | +0.06(+0.39%) |
Oct 16, 2017 | 16.35 | 16.35 | 16.26 | 16.32 | 4,661 | -0.05(-0.27%) |
Oct 13, 2017 | 16.39 | 16.45 | 16.36 | 16.37 | 3,415 | -0.04(-0.23%) |
Oct 12, 2017 | 16.36 | 16.41 | 16.36 | 16.41 | 2,427 | +0.04(+0.27%) |
Oct 11, 2017 | 16.36 | 16.36 | 16.36 | 16.36 | 196 | -0.02(-0.10%) |
Oct 09, 2017 | 16.38 | 16.38 | 16.38 | 1,555 | -0.03(-0.19%) | |
Oct 06, 2017 | 16.43 | 16.43 | 16.40 | 16.41 | 3,891 | -0.02(-0.13%) |
Oct 05, 2017 | 16.38 | 16.43 | 16.38 | 16.43 | 3,738 | -0.00(-0.02%) |
Oct 04, 2017 | 16.37 | 16.43 | 16.37 | 16.43 | 2,512 | +0.08(+0.51%) |
Oct 03, 2017 | 16.37 | 16.37 | 16.35 | 16.35 | 1,051 | +0.03(+0.16%) |
Oct 02, 2017 | 16.32 | 16.32 | 16.32 | 16.32 | 14,683 | +0.01(+0.04%) |
Sep 29, 2017 | 16.29 | 16.32 | 16.29 | 16.32 | 9,148 | +0.03(+0.20%) |
Sep 27, 2017 | 16.29 | 16.29 | 16.29 | 1 | -0.03(-0.16%) | |
Sep 26, 2017 | 16.32 | 16.32 | 16.31 | 16.31 | 2,761 | +0.00(+0.02%) |
Sep 25, 2017 | 16.32 | 16.32 | 16.31 | 16.31 | 4,073 | -0.00(-0.01%) |
Sep 22, 2017 | 16.32 | 16.32 | 16.30 | 16.31 | 24,160 | -0.00(-0.01%) |
Sep 21, 2017 | 16.29 | 16.32 | 16.23 | 16.31 | 7,434 | +0.05(+0.32%) |
Sep 20, 2017 | 16.29 | 16.31 | 16.26 | 16.26 | 3,298 | -0.02(-0.12%) |
Sep 19, 2017 | 16.24 | 16.28 | 16.23 | 16.28 | 12,803 | -0.03(-0.16%) |
Sep 18, 2017 | 16.23 | 16.31 | 16.23 | 16.31 | 4,560 | +0.08(+0.51%) |
Sep 15, 2017 | 16.24 | 16.30 | 16.22 | 16.22 | 5,834 | +0.03(+0.16%) |
Sep 14, 2017 | 16.23 | 16.23 | 16.20 | 16.20 | 11,826 | -0.05(-0.28%) |
Sep 13, 2017 | 16.32 | 16.32 | 16.23 | 16.24 | 11,501 | -0.04(-0.24%) |
Sep 12, 2017 | 16.29 | 16.29 | 16.28 | 16.28 | 4,832 | +0.02(+0.12%) |
Sep 11, 2017 | 16.26 | 16.26 | 16.25 | 16.26 | 6,225 | +0.03(+0.20%) |
Sep 08, 2017 | 16.22 | 16.32 | 16.20 | 16.23 | 6,583 | +0.01(+0.08%) |
Sep 07, 2017 | 16.20 | 16.29 | 16.20 | 16.22 | 18,658 | -0.04(-0.28%) |
Sep 06, 2017 | 16.29 | 16.29 | 16.26 | 16.26 | 3,463 | +0.03(+0.20%) |
Sep 05, 2017 | 16.29 | 16.29 | 16.18 | 16.23 | 7,697 | +0.00(+0.00%) |