Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.27 | 18.42 | 17.64 | 17.79 | 376,559 | -0.48(-2.64%) |
Nov 29, 2016 | 18.31 | 18.57 | 18.22 | 18.27 | 318,326 | -0.02(-0.12%) |
Nov 28, 2016 | 18.33 | 18.52 | 18.18 | 18.30 | 472,526 | -0.15(-0.79%) |
Nov 25, 2016 | 18.62 | 18.62 | 18.22 | 18.44 | 272,951 | -0.18(-0.98%) |
Nov 23, 2016 | 18.62 | 18.62 | 18.62 | 0 | +0.11(+0.59%) | |
Nov 22, 2016 | 17.93 | 18.55 | 17.89 | 18.52 | 423,402 | +0.66(+3.70%) |
Nov 21, 2016 | 18.04 | 18.04 | 17.38 | 17.86 | 387,290 | -0.07(-0.41%) |
Nov 18, 2016 | 17.38 | 18.00 | 17.27 | 17.93 | 614,978 | +0.55(+3.16%) |
Nov 17, 2016 | 16.76 | 17.51 | 16.79 | 17.38 | 452,471 | +0.62(+3.72%) |
Nov 16, 2016 | 16.54 | 16.87 | 16.43 | 16.76 | 464,967 | +0.22(+1.33%) |
Nov 15, 2016 | 16.61 | 16.61 | 16.13 | 16.54 | 530,054 | -0.18(-1.10%) |
Nov 14, 2016 | 16.72 | 16.94 | 16.46 | 16.72 | 518,826 | +0.26(+1.56%) |
Nov 11, 2016 | 16.13 | 16.57 | 15.95 | 16.46 | 675,804 | +0.33(+2.05%) |
Nov 10, 2016 | 15.40 | 16.24 | 15.40 | 16.13 | 595,689 | +0.95(+6.28%) |
Nov 09, 2016 | 14.04 | 15.25 | 13.93 | 15.18 | 645,447 | +0.84(+5.88%) |
Nov 08, 2016 | 14.15 | 14.37 | 13.86 | 14.34 | 850,292 | +0.11(+0.77%) |
Nov 07, 2016 | 14.63 | 14.74 | 14.19 | 14.23 | 597,810 | -0.22(-1.52%) |
Nov 04, 2016 | 14.56 | 15.11 | 14.37 | 14.45 | 692,189 | -0.11(-0.76%) |
Nov 03, 2016 | 16.21 | 16.21 | 14.37 | 14.56 | 799,590 | -0.66(-4.34%) |
Nov 02, 2016 | 15.40 | 15.47 | 14.85 | 15.22 | 567,587 | -0.11(-0.72%) |
Nov 01, 2016 | 15.58 | 15.66 | 14.96 | 15.33 | 486,385 | -0.29(-1.88%) |
Oct 31, 2016 | 15.36 | 15.66 | 15.18 | 15.62 | 329,952 | +0.29(+1.91%) |
Oct 28, 2016 | 15.44 | 15.55 | 15.07 | 15.33 | 378,007 | -0.07(-0.48%) |
Oct 27, 2016 | 16.06 | 16.06 | 15.36 | 15.40 | 239,123 | -0.62(-3.89%) |
Oct 26, 2016 | 16.21 | 16.32 | 15.84 | 16.02 | 317,554 | -0.22(-1.35%) |
Oct 25, 2016 | 16.28 | 16.32 | 15.95 | 16.24 | 330,747 | +0.04(+0.23%) |
Oct 24, 2016 | 16.06 | 16.50 | 16.02 | 16.21 | 306,790 | +0.22(+1.38%) |
Oct 21, 2016 | 15.99 | 16.17 | 15.84 | 15.99 | 552,505 | -0.15(-0.91%) |
Oct 20, 2016 | 16.72 | 16.72 | 16.10 | 16.13 | 328,303 | -0.62(-3.72%) |
Oct 19, 2016 | 16.83 | 17.01 | 16.57 | 16.76 | 305,966 | -0.11(-0.65%) |
Oct 18, 2016 | 17.31 | 17.48 | 16.76 | 16.87 | 729,560 | -0.37(-2.13%) |
Oct 17, 2016 | 16.68 | 17.31 | 16.68 | 17.23 | 916,707 | +0.51(+3.07%) |
Oct 14, 2016 | 16.35 | 16.76 | 16.24 | 16.72 | 369,726 | +0.51(+3.17%) |
Oct 13, 2016 | 16.13 | 16.61 | 15.99 | 16.21 | 331,571 | +0.00(+0.00%) |
Oct 12, 2016 | 16.28 | 16.46 | 16.06 | 16.21 | 407,881 | +0.00(+0.00%) |
Oct 11, 2016 | 15.99 | 16.39 | 15.99 | 16.21 | 545,812 | +0.04(+0.23%) |
Oct 10, 2016 | 16.10 | 16.79 | 15.51 | 16.17 | 836,205 | -0.21(-1.30%) |
Oct 07, 2016 | 16.21 | 17.23 | 15.76 | 16.38 | 4,049,389 | +2.08(+14.51%) |
Oct 06, 2016 | 15.94 | 16.03 | 13.25 | 14.31 | 5,446,707 | -1.99(-12.24%) |
Oct 05, 2016 | 16.71 | 17.11 | 16.27 | 16.30 | 806,020 | -0.43(-2.54%) |
Oct 04, 2016 | 17.39 | 17.49 | 16.33 | 16.73 | 936,802 | -0.87(-4.96%) |
Oct 03, 2016 | 18.46 | 18.46 | 17.39 | 17.60 | 612,754 | -0.88(-4.76%) |
Sep 30, 2016 | 18.39 | 18.61 | 18.29 | 18.48 | 264,165 | +0.12(+0.68%) |
Sep 29, 2016 | 18.53 | 18.62 | 18.30 | 18.35 | 278,057 | -0.16(-0.87%) |
Sep 28, 2016 | 17.90 | 18.59 | 17.78 | 18.52 | 498,552 | +0.59(+3.27%) |
Sep 27, 2016 | 17.87 | 18.07 | 17.75 | 17.93 | 289,477 | +0.01(+0.08%) |
Sep 26, 2016 | 18.26 | 18.33 | 17.90 | 17.91 | 223,400 | -0.44(-2.40%) |
Sep 23, 2016 | 18.54 | 18.77 | 18.34 | 18.35 | 267,054 | -0.25(-1.34%) |
Sep 22, 2016 | 18.30 | 18.73 | 18.30 | 18.60 | 353,545 | +0.42(+2.30%) |
Sep 21, 2016 | 17.94 | 18.23 | 17.83 | 18.18 | 360,968 | +0.41(+2.31%) |
Sep 20, 2016 | 17.88 | 18.07 | 17.77 | 17.77 | 330,512 | -0.07(-0.41%) |
Sep 19, 2016 | 17.66 | 17.97 | 17.58 | 17.85 | 226,875 | +0.23(+1.29%) |
Sep 16, 2016 | 17.64 | 17.72 | 17.45 | 17.62 | 317,400 | -0.18(-1.03%) |
Sep 15, 2016 | 17.55 | 17.82 | 17.43 | 17.80 | 301,597 | +0.19(+1.08%) |
Sep 14, 2016 | 17.69 | 17.77 | 17.52 | 17.61 | 343,864 | -0.12(-0.66%) |
Sep 13, 2016 | 18.18 | 18.23 | 17.66 | 17.73 | 346,098 | -0.61(-3.32%) |
Sep 12, 2016 | 17.83 | 18.35 | 17.79 | 18.34 | 366,165 | +0.34(+1.92%) |
Sep 09, 2016 | 18.43 | 18.57 | 17.83 | 17.99 | 460,686 | -0.56(-3.04%) |
Sep 08, 2016 | 18.74 | 18.80 | 18.39 | 18.56 | 280,007 | -0.19(-1.02%) |
Sep 07, 2016 | 18.06 | 18.75 | 17.86 | 18.75 | 541,573 | +0.71(+3.96%) |
Sep 06, 2016 | 18.03 | 18.09 | 17.78 | 18.03 | 345,209 | +0.12(+0.65%) |
Sep 02, 2016 | 17.68 | 17.92 | 17.92 | 17.92 | 420,281 | +0.26(+1.49%) |