Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.10 | 16.17 | 15.92 | 16.10 | 404,562 | +0.07(+0.44%) |
Nov 29, 2016 | 15.78 | 16.10 | 15.57 | 16.02 | 499,490 | +0.25(+1.57%) |
Nov 28, 2016 | 15.85 | 15.95 | 15.60 | 15.78 | 410,821 | -0.07(-0.45%) |
Nov 25, 2016 | 15.57 | 15.85 | 15.35 | 15.85 | 280,221 | +0.32(+2.05%) |
Nov 23, 2016 | 15.53 | 15.53 | 15.53 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 15.21 | 16.06 | 15.18 | 15.60 | 884,975 | +0.42(+2.79%) |
Nov 21, 2016 | 14.90 | 15.28 | 14.83 | 15.18 | 444,434 | +0.35(+2.38%) |
Nov 18, 2016 | 14.79 | 14.84 | 14.65 | 14.82 | 484,396 | +0.07(+0.48%) |
Nov 17, 2016 | 14.47 | 14.90 | 14.61 | 14.75 | 667,379 | +0.28(+1.95%) |
Nov 16, 2016 | 14.68 | 15.04 | 14.40 | 14.47 | 402,345 | -0.35(-2.38%) |
Nov 15, 2016 | 14.90 | 15.11 | 14.40 | 14.82 | 878,031 | -0.11(-0.71%) |
Nov 14, 2016 | 14.30 | 14.93 | 14.22 | 14.93 | 571,815 | +0.81(+5.75%) |
Nov 11, 2016 | 13.94 | 14.33 | 13.38 | 14.12 | 1,066,323 | +0.21(+1.52%) |
Nov 10, 2016 | 14.37 | 15.39 | 13.77 | 13.91 | 813,353 | -0.21(-1.50%) |
Nov 09, 2016 | 13.02 | 14.22 | 13.02 | 14.12 | 585,050 | +0.92(+6.95%) |
Nov 08, 2016 | 12.88 | 13.45 | 12.74 | 13.20 | 344,304 | +0.32(+2.47%) |
Nov 07, 2016 | 13.45 | 13.45 | 12.83 | 12.88 | 450,889 | -0.18(-1.35%) |
Nov 04, 2016 | 12.71 | 13.84 | 12.67 | 13.06 | 721,124 | +0.42(+3.35%) |
Nov 03, 2016 | 12.74 | 12.99 | 12.57 | 12.64 | 561,479 | -0.14(-1.11%) |
Nov 02, 2016 | 13.17 | 13.34 | 12.71 | 12.78 | 609,061 | -0.39(-2.95%) |
Nov 01, 2016 | 13.52 | 13.62 | 13.13 | 13.17 | 842,264 | -0.42(-3.12%) |
Oct 31, 2016 | 13.20 | 13.73 | 13.20 | 13.59 | 955,459 | +0.31(+2.34%) |
Oct 28, 2016 | 13.83 | 13.95 | 13.22 | 13.28 | 1,089,360 | -0.62(-4.47%) |
Oct 27, 2016 | 13.78 | 14.00 | 13.66 | 13.90 | 1,065,105 | +0.08(+0.56%) |
Oct 26, 2016 | 13.72 | 13.91 | 13.38 | 13.82 | 1,400,985 | -0.40(-2.83%) |
Oct 25, 2016 | 14.13 | 14.59 | 14.01 | 14.22 | 1,923,138 | -0.12(-0.84%) |
Oct 24, 2016 | 14.91 | 14.91 | 13.79 | 14.34 | 3,425,589 | -2.23(-13.46%) |
Oct 21, 2016 | 16.52 | 16.90 | 16.34 | 16.58 | 815,155 | -0.19(-1.14%) |
Oct 20, 2016 | 16.58 | 17.03 | 16.43 | 16.77 | 384,373 | +0.03(+0.17%) |
Oct 19, 2016 | 16.85 | 17.06 | 16.70 | 16.74 | 499,113 | -0.08(-0.50%) |
Oct 18, 2016 | 17.32 | 17.66 | 16.61 | 16.82 | 710,609 | -0.10(-0.58%) |
Oct 17, 2016 | 17.32 | 17.45 | 16.91 | 16.92 | 349,605 | -0.40(-2.32%) |
Oct 14, 2016 | 17.05 | 17.43 | 17.05 | 17.32 | 281,907 | +0.36(+2.12%) |
Oct 13, 2016 | 16.89 | 17.09 | 16.68 | 16.96 | 211,878 | -0.24(-1.40%) |
Oct 12, 2016 | 17.09 | 17.50 | 17.05 | 17.20 | 214,700 | +0.08(+0.45%) |
Oct 11, 2016 | 17.37 | 17.41 | 17.01 | 17.13 | 208,902 | -0.32(-1.82%) |
Oct 10, 2016 | 17.57 | 17.80 | 17.44 | 17.44 | 269,055 | +0.10(+0.57%) |
Oct 07, 2016 | 18.14 | 18.14 | 17.22 | 17.34 | 421,682 | -0.72(-3.99%) |
Oct 06, 2016 | 17.61 | 18.11 | 17.43 | 18.06 | 373,498 | +0.44(+2.48%) |
Oct 05, 2016 | 17.38 | 17.74 | 17.29 | 17.63 | 386,136 | +0.40(+2.34%) |
Oct 04, 2016 | 17.91 | 18.04 | 17.19 | 17.22 | 595,211 | -0.70(-3.90%) |
Oct 03, 2016 | 17.76 | 17.98 | 17.65 | 17.92 | 495,849 | -0.01(-0.04%) |
Sep 30, 2016 | 17.94 | 18.06 | 17.73 | 17.93 | 497,994 | +0.15(+0.83%) |
Sep 29, 2016 | 18.34 | 18.38 | 17.78 | 17.78 | 373,444 | -0.54(-2.93%) |
Sep 28, 2016 | 18.09 | 18.45 | 18.09 | 18.32 | 296,418 | +0.23(+1.25%) |
Sep 27, 2016 | 18.42 | 18.42 | 17.87 | 18.09 | 421,967 | -0.30(-1.65%) |
Sep 26, 2016 | 18.52 | 18.72 | 18.36 | 18.40 | 645,916 | -0.30(-1.59%) |
Sep 23, 2016 | 18.75 | 18.94 | 18.53 | 18.69 | 518,762 | -0.13(-0.68%) |
Sep 22, 2016 | 18.35 | 18.97 | 18.05 | 18.82 | 832,239 | +1.43(+8.24%) |
Sep 21, 2016 | 16.98 | 17.39 | 16.98 | 17.39 | 301,749 | +0.49(+2.88%) |
Sep 20, 2016 | 17.18 | 17.24 | 16.83 | 16.90 | 266,692 | -0.23(-1.36%) |
Sep 19, 2016 | 17.25 | 17.51 | 16.91 | 17.13 | 548,908 | -0.06(-0.33%) |
Sep 16, 2016 | 17.34 | 17.43 | 17.10 | 17.19 | 450,096 | -0.25(-1.42%) |
Sep 15, 2016 | 17.21 | 17.51 | 17.13 | 17.44 | 292,343 | +0.17(+0.98%) |
Sep 14, 2016 | 17.34 | 17.46 | 16.97 | 17.27 | 256,563 | -0.01(-0.08%) |
Sep 13, 2016 | 17.54 | 17.81 | 17.20 | 17.28 | 321,194 | -0.49(-2.74%) |
Sep 12, 2016 | 17.39 | 17.82 | 17.10 | 17.77 | 623,783 | +0.25(+1.41%) |
Sep 09, 2016 | 18.56 | 18.56 | 17.51 | 17.52 | 513,988 | -1.33(-7.08%) |
Sep 08, 2016 | 18.89 | 19.16 | 18.79 | 18.86 | 422,749 | -0.05(-0.26%) |
Sep 07, 2016 | 18.43 | 18.92 | 18.30 | 18.90 | 381,719 | +0.38(+2.06%) |
Sep 06, 2016 | 18.66 | 18.88 | 18.48 | 18.52 | 495,470 | -0.12(-0.64%) |
Sep 02, 2016 | 18.50 | 18.64 | 18.64 | 18.64 | 324,109 | +0.25(+1.34%) |