Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.92 | 18.92 | 18.92 | 0 | +0.14(+0.76%) | |
Dec 28, 2016 | 18.78 | 71 | -0.03(-0.18%) | |||
Dec 27, 2016 | 18.78 | 18.81 | 18.78 | 18.81 | 3,017 | +0.02(+0.09%) |
Dec 23, 2016 | 18.79 | 18.79 | 18.79 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 18.78 | 18.78 | 18.74 | 18.75 | 3,565 | +0.03(+0.15%) |
Dec 21, 2016 | 18.75 | 18.75 | 18.73 | 18.73 | 2,095 | -0.04(-0.21%) |
Dec 20, 2016 | 18.71 | 18.77 | 18.71 | 18.77 | 13,939 | +0.05(+0.29%) |
Dec 19, 2016 | 18.74 | 18.74 | 18.70 | 18.71 | 7,112 | -0.08(-0.41%) |
Dec 16, 2016 | 18.82 | 18.82 | 18.75 | 18.79 | 15,657 | +0.04(+0.20%) |
Dec 15, 2016 | 18.79 | 19.20 | 18.73 | 18.75 | 30,499 | -0.03(-0.18%) |
Dec 14, 2016 | 18.85 | 18.85 | 18.78 | 18.78 | 5,908 | -0.05(-0.27%) |
Dec 13, 2016 | 18.83 | 18.85 | 18.83 | 18.83 | 15,410 | +0.02(+0.10%) |
Dec 12, 2016 | 18.80 | 18.83 | 18.80 | 18.82 | 13,524 | -0.04(-0.23%) |
Dec 09, 2016 | 18.87 | 18.91 | 18.83 | 18.86 | 14,997 | -0.05(-0.25%) |
Dec 08, 2016 | 18.89 | 18.97 | 18.87 | 18.90 | 71,385 | +0.00(+0.00%) |
Dec 07, 2016 | 18.89 | 18.90 | 18.89 | 18.90 | 15,348 | +0.04(+0.22%) |
Dec 06, 2016 | 18.88 | 18.88 | 18.86 | 18.86 | 3,886 | -0.01(-0.05%) |
Dec 05, 2016 | 18.84 | 18.87 | 18.83 | 18.87 | 2,873 | +0.05(+0.25%) |
Dec 02, 2016 | 18.84 | 18.86 | 18.83 | 18.83 | 4,888 | +0.03(+0.17%) |
Dec 01, 2016 | 18.79 | 18.81 | 18.79 | 18.79 | 1,114 | -0.05(-0.29%) |
Nov 30, 2016 | 18.85 | 18.86 | 18.85 | 18.85 | 1,337 | -0.02(-0.12%) |
Nov 29, 2016 | 18.87 | 18.87 | 18.87 | 18.87 | 214,615 | +0.03(+0.17%) |
Nov 28, 2016 | 18.86 | 18.86 | 18.84 | 18.84 | 851 | +0.00(+0.01%) |
Nov 25, 2016 | 18.85 | 18.85 | 18.84 | 18.84 | 1,200 | -0.01(-0.06%) |
Nov 23, 2016 | 18.85 | 18.85 | 18.85 | 0 | -0.04(-0.20%) | |
Nov 22, 2016 | 18.87 | 18.89 | 18.87 | 18.89 | 1,678 | +0.05(+0.26%) |
Nov 21, 2016 | 18.84 | 18.84 | 18.84 | 18.84 | 551 | -0.04(-0.23%) |
Nov 18, 2016 | 18.84 | 18.89 | 18.84 | 18.88 | 2,647 | -0.06(-0.31%) |
Nov 17, 2016 | 18.93 | 18.94 | 18.90 | 18.94 | 3,579 | -0.02(-0.12%) |
Nov 16, 2016 | 18.96 | 19.01 | 18.95 | 18.96 | 6,712 | +0.04(+0.20%) |
Nov 15, 2016 | 18.92 | 18.95 | 18.92 | 18.93 | 4,434 | +0.04(+0.19%) |
Nov 14, 2016 | 18.89 | 18.89 | 18.89 | 18.89 | 362 | -0.14(-0.76%) |
Nov 11, 2016 | 19.02 | 19.04 | 19.02 | 19.04 | 1,987 | +0.02(+0.13%) |
Nov 10, 2016 | 19.09 | 19.11 | 19.01 | 19.01 | 2,527 | -0.19(-0.96%) |
Nov 09, 2016 | 19.20 | 19.20 | 19.20 | 19.20 | 564 | -0.15(-0.76%) |
Nov 07, 2016 | 19.34 | 87 | +0.00(+0.02%) | |||
Nov 04, 2016 | 19.32 | 19.34 | 19.31 | 19.34 | 2,638 | +0.03(+0.18%) |
Nov 03, 2016 | 19.31 | 19.33 | 19.30 | 19.30 | 2,448 | +0.00(+0.01%) |
Nov 01, 2016 | 19.30 | 19.30 | 19.30 | 0 | -0.02(-0.08%) | |
Oct 31, 2016 | 19.31 | 19.33 | 19.31 | 19.32 | 3,524 | +0.03(+0.14%) |
Oct 28, 2016 | 19.32 | 19.32 | 19.29 | 19.29 | 1,603 | -0.04(-0.20%) |
Oct 27, 2016 | 19.31 | 19.33 | 19.31 | 19.33 | 3,712 | -0.05(-0.28%) |
Oct 26, 2016 | 19.39 | 19.39 | 19.38 | 19.38 | 4,536 | -0.00(-0.01%) |
Oct 25, 2016 | 19.37 | 19.39 | 19.37 | 19.39 | 1,932 | -0.02(-0.11%) |
Oct 24, 2016 | 19.39 | 19.41 | 19.39 | 19.41 | 5,337 | -0.02(-0.08%) |
Oct 21, 2016 | 19.43 | 19.44 | 19.42 | 19.42 | 4,899 | +0.02(+0.11%) |
Oct 20, 2016 | 19.42 | 19.46 | 19.40 | 19.40 | 191,914 | -0.01(-0.07%) |
Oct 19, 2016 | 19.42 | 19.42 | 19.42 | 19.42 | 1,537 | +0.02(+0.12%) |
Oct 14, 2016 | 19.39 | 19.39 | 19.36 | 19.39 | 50 | +0.05(+0.24%) |
Oct 12, 2016 | 19.35 | 19.35 | 19.35 | 19.35 | 2,975 | -0.05(-0.24%) |
Oct 06, 2016 | 19.39 | 19.39 | 19.39 | 19.39 | 646 | -0.00(-0.00%) |
Oct 05, 2016 | 19.38 | 19.39 | 19.38 | 19.39 | 3,234 | -0.03(-0.16%) |
Oct 04, 2016 | 19.46 | 19.46 | 19.42 | 19.42 | 3,881 | -0.05(-0.28%) |