Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.76 | 18.76 | 18.76 | 0 | +0.05(+0.27%) | |
Dec 29, 2016 | 18.67 | 18.71 | 18.67 | 18.71 | 2,335 | +0.02(+0.11%) |
Dec 28, 2016 | 18.68 | 18.69 | 18.68 | 18.69 | 9,072 | +0.02(+0.11%) |
Dec 23, 2016 | 18.67 | 18.67 | 18.67 | 0 | -0.03(-0.16%) | |
Dec 22, 2016 | 18.71 | 18.73 | 18.70 | 18.70 | 44,340 | +0.01(+0.05%) |
Dec 21, 2016 | 18.69 | 18.71 | 18.69 | 18.69 | 10,316 | -0.04(-0.21%) |
Dec 20, 2016 | 18.69 | 18.73 | 18.69 | 18.73 | 16,875 | +0.00(+0.00%) |
Dec 19, 2016 | 18.71 | 18.74 | 18.71 | 18.73 | 16,388 | +0.01(+0.05%) |
Dec 16, 2016 | 18.73 | 18.73 | 18.69 | 18.72 | 28,156 | +0.01(+0.05%) |
Dec 15, 2016 | 18.73 | 18.73 | 18.71 | 18.71 | 30,199 | -0.02(-0.11%) |
Dec 14, 2016 | 18.74 | 18.77 | 18.71 | 18.73 | 11,477 | -0.03(-0.16%) |
Dec 13, 2016 | 18.77 | 18.77 | 18.75 | 18.76 | 47,173 | -0.01(-0.05%) |
Dec 12, 2016 | 18.77 | 18.77 | 18.76 | 18.77 | 20,134 | +0.01(+0.05%) |
Dec 09, 2016 | 18.78 | 18.78 | 18.74 | 18.76 | 15,086 | -0.02(-0.11%) |
Dec 08, 2016 | 18.79 | 18.79 | 18.77 | 18.78 | 47,483 | -0.01(-0.05%) |
Dec 07, 2016 | 18.80 | 18.81 | 18.78 | 18.79 | 26,126 | +0.00(+0.00%) |
Dec 06, 2016 | 18.78 | 18.80 | 18.78 | 18.79 | 22,518 | +0.03(+0.16%) |
Dec 05, 2016 | 18.78 | 18.78 | 18.76 | 18.76 | 23,597 | -0.04(-0.21%) |
Dec 02, 2016 | 18.80 | 18.80 | 18.76 | 18.80 | 10,544 | +0.07(+0.37%) |
Dec 01, 2016 | 18.77 | 18.77 | 18.72 | 18.73 | 10,755 | -0.06(-0.32%) |
Nov 30, 2016 | 18.80 | 18.80 | 18.77 | 18.79 | 14,196 | +0.01(+0.05%) |
Nov 29, 2016 | 18.82 | 18.83 | 18.78 | 18.78 | 66,971 | -0.03(-0.16%) |
Nov 28, 2016 | 18.80 | 18.81 | 18.79 | 18.81 | 41,207 | +0.05(+0.27%) |
Nov 25, 2016 | 18.77 | 18.77 | 18.75 | 18.76 | 63,123 | -0.05(-0.27%) |
Nov 24, 2016 | 18.83 | 18.84 | 18.81 | 18.81 | 59,228 | -0.02(-0.11%) |
Nov 23, 2016 | 18.82 | 18.84 | 18.82 | 18.83 | 14,282 | -0.01(-0.05%) |
Nov 22, 2016 | 18.84 | 18.85 | 18.83 | 18.84 | 324,461 | +0.00(+0.00%) |
Nov 21, 2016 | 18.82 | 18.84 | 18.82 | 18.84 | 55,212 | +0.03(+0.16%) |
Nov 18, 2016 | 18.84 | 18.84 | 18.81 | 18.81 | 18,367 | -0.03(-0.16%) |
Nov 17, 2016 | 18.83 | 18.85 | 18.83 | 18.84 | 28,031 | -0.01(-0.05%) |
Nov 16, 2016 | 18.83 | 18.85 | 18.83 | 18.85 | 5,745 | +0.03(+0.16%) |
Nov 15, 2016 | 18.83 | 18.83 | 18.82 | 18.82 | 17,396 | +0.02(+0.11%) |
Nov 14, 2016 | 18.84 | 18.84 | 18.80 | 18.80 | 53,984 | -0.11(-0.58%) |
Nov 11, 2016 | 18.82 | 18.91 | 18.82 | 18.91 | 8,937 | +0.08(+0.42%) |
Nov 10, 2016 | 18.86 | 18.89 | 18.83 | 18.83 | 23,446 | -0.06(-0.32%) |
Nov 09, 2016 | 18.93 | 18.93 | 18.86 | 18.89 | 30,978 | -0.05(-0.26%) |
Nov 08, 2016 | 18.94 | 18.94 | 18.94 | 18.94 | 5,361 | -0.02(-0.11%) |
Nov 07, 2016 | 18.95 | 18.96 | 18.95 | 18.96 | 8,391 | -0.01(-0.05%) |
Nov 04, 2016 | 18.96 | 18.98 | 18.94 | 18.97 | 18,291 | +0.03(+0.16%) |
Nov 03, 2016 | 18.94 | 18.96 | 18.94 | 18.94 | 18,926 | -0.03(-0.16%) |
Nov 02, 2016 | 18.97 | 18.97 | 18.96 | 18.97 | 12,487 | +0.03(+0.16%) |
Nov 01, 2016 | 18.94 | 18.94 | 18.92 | 18.94 | 8,042 | +0.00(+0.00%) |
Oct 31, 2016 | 18.94 | 18.94 | 18.94 | 18.94 | 4,748 | +0.01(+0.05%) |
Oct 28, 2016 | 18.92 | 18.93 | 18.91 | 18.93 | 13,836 | +0.03(+0.16%) |
Oct 27, 2016 | 18.93 | 18.93 | 18.89 | 18.90 | 18,704 | -0.04(-0.21%) |
Oct 26, 2016 | 18.96 | 18.96 | 18.93 | 18.94 | 11,983 | -0.03(-0.16%) |
Oct 25, 2016 | 18.98 | 18.99 | 18.96 | 18.97 | 33,920 | -0.02(-0.11%) |
Oct 24, 2016 | 18.99 | 18.99 | 18.98 | 18.99 | 28,734 | +0.00(+0.00%) |
Oct 21, 2016 | 18.99 | 18.99 | 18.98 | 18.99 | 45,491 | +0.05(+0.26%) |
Oct 20, 2016 | 18.96 | 18.96 | 18.94 | 18.94 | 9,432 | -0.03(-0.16%) |
Oct 19, 2016 | 18.93 | 18.97 | 18.92 | 18.97 | 19,017 | +0.04(+0.21%) |
Oct 18, 2016 | 18.93 | 18.93 | 18.92 | 18.93 | 8,033 | +0.01(+0.05%) |
Oct 17, 2016 | 18.90 | 18.92 | 18.90 | 18.92 | 4,750 | +0.04(+0.21%) |
Oct 14, 2016 | 18.90 | 18.91 | 18.88 | 18.88 | 23,950 | -0.02(-0.11%) |
Oct 13, 2016 | 18.92 | 18.92 | 18.89 | 18.90 | 28,047 | +0.01(+0.05%) |
Oct 12, 2016 | 18.90 | 18.91 | 18.89 | 18.89 | 115,929 | +0.00(+0.00%) |
Oct 11, 2016 | 18.90 | 18.90 | 18.89 | 18.89 | 28,113 | -0.01(-0.05%) |
Oct 07, 2016 | 18.90 | 18.90 | 18.90 | 0 | +0.01(+0.05%) | |
Oct 06, 2016 | 18.91 | 18.93 | 18.89 | 18.89 | 38,290 | -0.02(-0.11%) |
Oct 05, 2016 | 18.94 | 18.94 | 18.91 | 18.91 | 22,721 | -0.02(-0.11%) |
Oct 04, 2016 | 18.97 | 18.99 | 18.93 | 18.93 | 40,445 | -0.04(-0.21%) |