Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.78 | 15.80 | 15.78 | 15.80 | 1,191 | +0.09(+0.58%) |
Nov 28, 2016 | 15.71 | 15.71 | 15.71 | 0 | +0.11(+0.69%) | |
Nov 25, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 130 | -0.01(-0.05%) |
Nov 23, 2016 | 15.61 | 15.61 | 15.61 | 0 | -0.22(-1.40%) | |
Nov 22, 2016 | 15.84 | 15.84 | 15.77 | 15.83 | 4,749 | +0.24(+1.52%) |
Nov 21, 2016 | 15.67 | 15.68 | 15.60 | 15.60 | 15,248 | +0.13(+0.84%) |
Nov 18, 2016 | 15.57 | 15.57 | 15.47 | 15.47 | 7,987 | -0.06(-0.39%) |
Nov 17, 2016 | 15.58 | 15.58 | 15.53 | 15.53 | 392 | -0.01(-0.05%) |
Nov 16, 2016 | 15.64 | 15.64 | 15.54 | 15.54 | 785 | -0.11(-0.73%) |
Nov 15, 2016 | 15.62 | 15.81 | 15.62 | 15.65 | 1,484 | +0.04(+0.24%) |
Nov 14, 2016 | 15.61 | 15.61 | 15.61 | 15.61 | 392 | +0.08(+0.54%) |
Nov 11, 2016 | 15.56 | 15.56 | 15.53 | 15.53 | 392 | -0.32(-2.02%) |
Nov 10, 2016 | 16.09 | 16.10 | 15.85 | 15.85 | 785 | -0.53(-3.22%) |
Nov 09, 2016 | 16.66 | 16.72 | 16.38 | 16.38 | 4,662 | -0.57(-3.38%) |
Nov 08, 2016 | 17.15 | 17.15 | 16.95 | 16.95 | 523 | +0.22(+1.32%) |
Nov 07, 2016 | 16.73 | 16.73 | 16.73 | 16.73 | 778 | +0.47(+2.87%) |
Nov 04, 2016 | 16.51 | 16.51 | 16.26 | 16.26 | 2,103 | -0.27(-1.66%) |
Nov 03, 2016 | 16.54 | 16.54 | 16.44 | 16.54 | 917 | +0.08(+0.46%) |
Nov 02, 2016 | 16.61 | 16.61 | 16.46 | 16.46 | 1,047 | -0.14(-0.83%) |
Nov 01, 2016 | 16.72 | 16.72 | 16.60 | 16.60 | 2,958 | -0.14(-0.82%) |
Oct 31, 2016 | 16.73 | 16.86 | 16.73 | 16.73 | 687 | +0.14(+0.83%) |
Oct 28, 2016 | 16.72 | 16.79 | 16.60 | 16.60 | 2,357 | -0.06(-0.37%) |
Oct 27, 2016 | 16.81 | 17.02 | 16.66 | 16.66 | 16,649 | -0.11(-0.68%) |
Oct 26, 2016 | 16.85 | 16.96 | 16.77 | 16.77 | 18,961 | -0.29(-1.70%) |
Oct 25, 2016 | 17.09 | 17.09 | 17.06 | 17.06 | 2,958 | +0.03(+0.18%) |
Oct 24, 2016 | 17.19 | 17.19 | 17.03 | 17.03 | 3,731 | +0.19(+1.13%) |
Oct 21, 2016 | 16.93 | 16.93 | 16.84 | 16.84 | 5,066 | -0.14(-0.83%) |
Oct 20, 2016 | 17.00 | 17.00 | 16.98 | 16.98 | 2,097 | +0.03(+0.20%) |
Oct 19, 2016 | 17.03 | 17.05 | 16.95 | 16.95 | 5,403 | +0.07(+0.41%) |
Oct 18, 2016 | 16.79 | 16.89 | 16.78 | 16.88 | 4,625 | +0.21(+1.28%) |
Oct 17, 2016 | 16.63 | 16.67 | 16.57 | 16.67 | 1,771 | +0.03(+0.20%) |
Oct 14, 2016 | 16.64 | 16.65 | 16.51 | 16.63 | 8,833 | +0.17(+1.06%) |
Oct 13, 2016 | 16.50 | 16.50 | 16.46 | 16.46 | 3,727 | -0.20(-1.22%) |
Oct 12, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 1,829 | +0.13(+0.77%) |
Oct 11, 2016 | 16.52 | 16.67 | 16.50 | 16.54 | 9,557 | -0.42(-2.48%) |
Oct 10, 2016 | 16.88 | 17.00 | 16.88 | 16.96 | 6,022 | -0.05(-0.27%) |
Oct 06, 2016 | 16.96 | 17.00 | 17.00 | 17.00 | 3,927 | +0.09(+0.52%) |
Oct 05, 2016 | 16.95 | 16.95 | 16.91 | 16.91 | 735 | +0.11(+0.66%) |
Oct 04, 2016 | 17.02 | 17.02 | 16.73 | 16.80 | 3,047 | -0.17(-0.99%) |
Oct 03, 2016 | 16.98 | 16.98 | 16.92 | 16.97 | 5,171 | +0.05(+0.27%) |
Sep 30, 2016 | 16.93 | 16.93 | 16.93 | 16.93 | 130 | +0.15(+0.91%) |
Sep 29, 2016 | 16.92 | 16.92 | 16.77 | 16.77 | 3,832 | -0.17(-0.99%) |
Sep 28, 2016 | 16.80 | 16.94 | 16.80 | 16.94 | 1,368 | +0.01(+0.05%) |
Sep 27, 2016 | 16.86 | 17.13 | 16.66 | 16.93 | 11,017 | +0.09(+0.52%) |
Sep 26, 2016 | 16.80 | 16.99 | 16.73 | 16.85 | 5,328 | +0.10(+0.57%) |
Sep 23, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 227 | -0.15(-0.86%) |
Sep 22, 2016 | 17.09 | 17.15 | 16.90 | 16.90 | 4,143 | -0.20(-1.16%) |
Sep 21, 2016 | 16.87 | 17.09 | 16.64 | 17.09 | 23,828 | +0.60(+3.61%) |
Sep 20, 2016 | 16.53 | 16.66 | 16.50 | 16.50 | 4,677 | +0.03(+0.19%) |
Sep 19, 2016 | 16.47 | 16.47 | 16.47 | 16.47 | 589 | +0.17(+1.06%) |
Sep 16, 2016 | 16.44 | 16.44 | 16.29 | 16.29 | 4,985 | -0.24(-1.47%) |
Sep 15, 2016 | 16.54 | 16.54 | 16.54 | 16.54 | 1,243 | +0.24(+1.50%) |
Sep 14, 2016 | 16.33 | 16.37 | 16.29 | 16.29 | 14,831 | +0.05(+0.29%) |
Sep 13, 2016 | 16.25 | 16.25 | 16.25 | 16.25 | 2,767 | -0.39(-2.35%) |
Sep 12, 2016 | 16.33 | 16.65 | 16.33 | 16.64 | 4,417 | -0.43(-2.51%) |
Sep 07, 2016 | 17.03 | 17.06 | 17.06 | 17.06 | 1,963 | -0.02(-0.09%) |
Sep 06, 2016 | 16.94 | 17.09 | 16.94 | 17.08 | 2,996 | +0.30(+1.77%) |
Sep 02, 2016 | 16.77 | 16.78 | 16.78 | 16.78 | 2,094 | +0.28(+1.67%) |