Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.98 | 17.33 | 15.94 | 15.95 | 84,865 | -0.95(-5.62%) |
Nov 29, 2016 | 16.15 | 17.24 | 16.13 | 16.90 | 31,118 | +0.65(+4.00%) |
Nov 28, 2016 | 16.30 | 16.37 | 15.90 | 16.25 | 37,684 | -0.04(-0.25%) |
Nov 25, 2016 | 16.31 | 16.39 | 16.12 | 16.29 | 11,721 | +0.00(+0.00%) |
Nov 23, 2016 | 16.29 | 16.29 | 16.29 | 0 | -0.10(-0.61%) | |
Nov 22, 2016 | 16.18 | 16.72 | 16.03 | 16.39 | 39,777 | +0.24(+1.49%) |
Nov 21, 2016 | 16.09 | 16.39 | 15.87 | 16.15 | 15,144 | +0.12(+0.75%) |
Nov 18, 2016 | 15.87 | 16.24 | 15.75 | 16.03 | 27,999 | +0.08(+0.50%) |
Nov 17, 2016 | 16.07 | 16.26 | 15.87 | 15.95 | 35,219 | -0.24(-1.48%) |
Nov 16, 2016 | 16.06 | 16.35 | 15.91 | 16.19 | 28,573 | +0.11(+0.68%) |
Nov 15, 2016 | 15.97 | 16.20 | 15.91 | 16.08 | 58,586 | +0.05(+0.31%) |
Nov 14, 2016 | 15.47 | 16.25 | 15.39 | 16.03 | 55,913 | +0.60(+3.89%) |
Nov 11, 2016 | 15.28 | 15.50 | 15.00 | 15.43 | 38,080 | +0.04(+0.26%) |
Nov 10, 2016 | 15.60 | 16.05 | 15.18 | 15.39 | 43,468 | -0.18(-1.16%) |
Nov 09, 2016 | 14.91 | 15.65 | 14.00 | 15.57 | 33,717 | +0.24(+1.57%) |
Nov 08, 2016 | 14.97 | 15.50 | 14.74 | 15.33 | 41,443 | +0.35(+2.34%) |
Nov 07, 2016 | 14.45 | 15.00 | 14.19 | 14.98 | 50,396 | +0.58(+4.03%) |
Nov 04, 2016 | 13.60 | 14.64 | 13.60 | 14.40 | 77,719 | +0.72(+5.26%) |
Nov 03, 2016 | 16.35 | 16.65 | 13.55 | 13.68 | 135,051 | -3.99(-22.58%) |
Nov 02, 2016 | 17.65 | 17.96 | 17.57 | 17.67 | 30,451 | -0.24(-1.34%) |
Nov 01, 2016 | 17.73 | 17.98 | 17.37 | 17.91 | 42,413 | +0.49(+2.81%) |
Oct 31, 2016 | 17.31 | 17.53 | 17.11 | 17.42 | 21,374 | +0.12(+0.69%) |
Oct 28, 2016 | 17.81 | 17.81 | 17.28 | 17.30 | 30,561 | -0.37(-2.09%) |
Oct 27, 2016 | 18.04 | 18.06 | 17.53 | 17.67 | 39,901 | -0.17(-0.95%) |
Oct 26, 2016 | 17.80 | 18.00 | 17.74 | 17.84 | 23,312 | -0.13(-0.72%) |
Oct 25, 2016 | 17.87 | 18.08 | 17.75 | 17.97 | 48,656 | +0.21(+1.18%) |
Oct 24, 2016 | 18.24 | 18.65 | 17.66 | 17.76 | 33,799 | -0.40(-2.20%) |
Oct 21, 2016 | 18.68 | 18.74 | 18.06 | 18.16 | 34,054 | -0.75(-3.97%) |
Oct 20, 2016 | 18.28 | 18.91 | 18.26 | 18.91 | 29,972 | +0.66(+3.62%) |
Oct 19, 2016 | 18.30 | 18.40 | 18.00 | 18.25 | 32,807 | -0.03(-0.16%) |
Oct 18, 2016 | 19.12 | 19.12 | 18.12 | 18.28 | 45,754 | -0.50(-2.66%) |
Oct 17, 2016 | 18.77 | 18.98 | 18.45 | 18.78 | 41,713 | +0.04(+0.21%) |
Oct 14, 2016 | 19.01 | 19.05 | 18.60 | 18.74 | 58,405 | -0.17(-0.90%) |
Oct 13, 2016 | 18.80 | 18.95 | 18.42 | 18.91 | 37,850 | -0.07(-0.36%) |
Oct 12, 2016 | 18.56 | 19.14 | 18.25 | 18.98 | 79,699 | +0.26(+1.38%) |
Oct 11, 2016 | 19.16 | 19.63 | 18.57 | 18.72 | 147,505 | -0.53(-2.75%) |
Oct 10, 2016 | 18.96 | 19.47 | 18.72 | 19.25 | 85,199 | +0.41(+2.18%) |
Oct 07, 2016 | 18.62 | 18.99 | 18.32 | 18.84 | 139,714 | +0.08(+0.43%) |
Oct 06, 2016 | 18.18 | 18.76 | 17.76 | 18.76 | 222,497 | +0.59(+3.25%) |
Oct 05, 2016 | 17.85 | 18.33 | 17.41 | 18.17 | 62,808 | +0.13(+0.72%) |
Oct 04, 2016 | 17.15 | 18.14 | 16.85 | 18.04 | 252,175 | +0.76(+4.40%) |
Oct 03, 2016 | 16.99 | 17.41 | 16.76 | 17.28 | 78,016 | +0.38(+2.25%) |
Sep 30, 2016 | 16.56 | 17.03 | 16.25 | 16.90 | 80,048 | +0.34(+2.05%) |
Sep 29, 2016 | 16.09 | 16.64 | 16.09 | 16.56 | 56,394 | +0.36(+2.22%) |
Sep 28, 2016 | 15.99 | 16.20 | 15.49 | 16.20 | 47,765 | +0.27(+1.69%) |
Sep 27, 2016 | 15.78 | 15.95 | 15.28 | 15.93 | 51,540 | +0.32(+2.05%) |
Sep 26, 2016 | 15.79 | 15.93 | 15.59 | 15.61 | 82,903 | -0.38(-2.38%) |
Sep 23, 2016 | 15.81 | 16.05 | 15.71 | 15.99 | 20,881 | +0.07(+0.44%) |
Sep 22, 2016 | 15.85 | 16.00 | 15.67 | 15.92 | 74,021 | +0.08(+0.51%) |
Sep 21, 2016 | 15.71 | 16.14 | 15.71 | 15.84 | 30,426 | +0.28(+1.80%) |
Sep 20, 2016 | 15.62 | 16.10 | 15.04 | 15.56 | 72,493 | -0.01(-0.06%) |
Sep 19, 2016 | 14.94 | 15.70 | 14.53 | 15.57 | 114,473 | +0.85(+5.77%) |
Sep 16, 2016 | 14.84 | 15.13 | 14.56 | 14.72 | 39,822 | -0.28(-1.87%) |
Sep 15, 2016 | 14.63 | 15.04 | 14.27 | 15.00 | 66,442 | +0.39(+2.67%) |
Sep 14, 2016 | 14.35 | 14.85 | 14.26 | 14.61 | 77,117 | +0.08(+0.55%) |
Sep 13, 2016 | 14.80 | 14.89 | 14.36 | 14.53 | 71,327 | -0.25(-1.69%) |
Sep 12, 2016 | 15.07 | 15.21 | 14.75 | 14.78 | 155,993 | -0.45(-2.95%) |
Sep 09, 2016 | 15.15 | 15.42 | 14.99 | 15.23 | 74,092 | +0.02(+0.13%) |
Sep 08, 2016 | 14.70 | 15.61 | 14.70 | 15.21 | 95,623 | +0.15(+1.00%) |
Sep 07, 2016 | 14.83 | 15.21 | 14.55 | 15.06 | 132,990 | +0.05(+0.33%) |
Sep 06, 2016 | 15.08 | 15.14 | 14.43 | 15.01 | 179,393 | -0.15(-0.99%) |
Sep 02, 2016 | 14.95 | 15.16 | 15.16 | 15.16 | 157,800 | +0.17(+1.13%) |