Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.87 | 15.96 | 15.37 | 15.58 | 283,677 | -0.06(-0.38%) |
Nov 29, 2016 | 15.59 | 16.30 | 15.56 | 15.64 | 1,022,926 | +0.14(+0.90%) |
Nov 28, 2016 | 15.81 | 15.81 | 14.98 | 15.50 | 569,602 | -0.39(-2.45%) |
Nov 25, 2016 | 15.66 | 16.04 | 15.52 | 15.89 | 160,948 | +0.22(+1.40%) |
Nov 23, 2016 | 15.67 | 15.67 | 15.67 | 0 | +0.13(+0.84%) | |
Nov 22, 2016 | 15.55 | 15.62 | 15.34 | 15.54 | 390,471 | +0.14(+0.91%) |
Nov 21, 2016 | 15.51 | 15.78 | 15.23 | 15.40 | 322,710 | +0.01(+0.06%) |
Nov 18, 2016 | 15.26 | 15.69 | 15.09 | 15.39 | 401,461 | +0.17(+1.12%) |
Nov 17, 2016 | 15.00 | 15.37 | 14.96 | 15.22 | 481,384 | +0.38(+2.56%) |
Nov 16, 2016 | 14.93 | 14.93 | 14.49 | 14.84 | 299,178 | -0.12(-0.80%) |
Nov 15, 2016 | 15.07 | 15.50 | 14.94 | 14.96 | 857,803 | -0.13(-0.86%) |
Nov 14, 2016 | 14.89 | 15.28 | 14.79 | 15.09 | 392,902 | +0.36(+2.44%) |
Nov 11, 2016 | 14.30 | 14.81 | 14.24 | 14.73 | 454,013 | +0.44(+3.08%) |
Nov 10, 2016 | 14.55 | 14.76 | 14.20 | 14.29 | 367,159 | -0.07(-0.49%) |
Nov 09, 2016 | 13.94 | 14.38 | 13.55 | 14.36 | 666,790 | +0.24(+1.70%) |
Nov 08, 2016 | 13.16 | 14.23 | 13.15 | 14.12 | 910,502 | +0.79(+5.93%) |
Nov 07, 2016 | 13.18 | 13.54 | 13.02 | 13.33 | 1,570,717 | +0.46(+3.57%) |
Nov 04, 2016 | 12.97 | 13.08 | 12.68 | 12.87 | 1,537,576 | -0.05(-0.39%) |
Nov 03, 2016 | 12.94 | 13.14 | 12.73 | 12.92 | 913,589 | -0.19(-1.45%) |
Nov 02, 2016 | 13.70 | 14.01 | 12.65 | 13.11 | 1,836,610 | -1.51(-10.33%) |
Nov 01, 2016 | 15.92 | 15.92 | 14.43 | 14.62 | 869,289 | -1.35(-8.45%) |
Oct 31, 2016 | 15.83 | 15.99 | 15.75 | 15.97 | 384,421 | +0.17(+1.08%) |
Oct 28, 2016 | 15.85 | 16.04 | 15.71 | 15.80 | 394,453 | -0.08(-0.50%) |
Oct 27, 2016 | 16.04 | 16.04 | 15.75 | 15.88 | 414,183 | -0.04(-0.25%) |
Oct 26, 2016 | 16.05 | 16.16 | 15.79 | 15.92 | 426,662 | -0.18(-1.12%) |
Oct 25, 2016 | 16.04 | 16.11 | 15.97 | 16.10 | 216,087 | -0.04(-0.25%) |
Oct 24, 2016 | 16.07 | 16.29 | 15.94 | 16.14 | 176,224 | +0.20(+1.25%) |
Oct 21, 2016 | 16.23 | 16.23 | 15.86 | 15.94 | 290,881 | -0.40(-2.45%) |
Oct 20, 2016 | 16.16 | 16.55 | 16.16 | 16.34 | 245,756 | +0.11(+0.68%) |
Oct 19, 2016 | 16.17 | 16.48 | 15.97 | 16.23 | 440,912 | +0.06(+0.37%) |
Oct 18, 2016 | 16.28 | 16.41 | 16.10 | 16.17 | 475,135 | +0.08(+0.50%) |
Oct 17, 2016 | 16.02 | 16.26 | 15.97 | 16.09 | 161,988 | +0.09(+0.56%) |
Oct 14, 2016 | 16.12 | 16.14 | 15.96 | 16.00 | 300,099 | -0.05(-0.31%) |
Oct 13, 2016 | 15.81 | 16.23 | 15.81 | 16.05 | 211,109 | +0.05(+0.31%) |
Oct 12, 2016 | 16.22 | 16.39 | 15.98 | 16.00 | 183,112 | -0.29(-1.78%) |
Oct 11, 2016 | 16.70 | 16.70 | 16.25 | 16.29 | 467,283 | -0.45(-2.69%) |
Oct 10, 2016 | 16.38 | 16.82 | 16.38 | 16.74 | 312,655 | +0.34(+2.07%) |
Oct 07, 2016 | 16.36 | 16.54 | 16.27 | 16.40 | 429,186 | +0.01(+0.06%) |
Oct 06, 2016 | 16.50 | 16.68 | 16.25 | 16.39 | 444,182 | -0.13(-0.79%) |
Oct 05, 2016 | 16.66 | 16.69 | 16.50 | 16.52 | 147,520 | -0.08(-0.48%) |
Oct 04, 2016 | 16.75 | 16.96 | 16.57 | 16.60 | 242,782 | -0.15(-0.90%) |
Oct 03, 2016 | 16.78 | 16.85 | 16.52 | 16.75 | 353,865 | -0.05(-0.30%) |
Sep 30, 2016 | 16.66 | 16.84 | 16.39 | 16.80 | 550,343 | +0.16(+0.96%) |
Sep 29, 2016 | 16.83 | 16.89 | 16.59 | 16.64 | 178,955 | -0.22(-1.30%) |
Sep 28, 2016 | 16.74 | 16.98 | 16.74 | 16.86 | 283,653 | +0.21(+1.26%) |
Sep 27, 2016 | 16.66 | 16.82 | 16.48 | 16.65 | 214,081 | -0.07(-0.42%) |
Sep 26, 2016 | 16.99 | 17.04 | 16.64 | 16.72 | 406,828 | -0.35(-2.05%) |
Sep 23, 2016 | 17.21 | 17.45 | 17.01 | 17.07 | 160,173 | -0.23(-1.33%) |
Sep 22, 2016 | 17.39 | 17.51 | 17.27 | 17.30 | 224,893 | -0.01(-0.06%) |
Sep 21, 2016 | 17.03 | 17.35 | 16.82 | 17.31 | 240,332 | +0.35(+2.06%) |
Sep 20, 2016 | 17.08 | 17.08 | 16.78 | 16.96 | 245,155 | -0.12(-0.70%) |
Sep 19, 2016 | 17.15 | 17.31 | 16.96 | 17.08 | 234,936 | +0.00(+0.00%) |
Sep 16, 2016 | 17.04 | 17.10 | 16.86 | 17.08 | 409,917 | +0.02(+0.12%) |
Sep 15, 2016 | 16.91 | 17.20 | 16.85 | 17.06 | 123,398 | +0.12(+0.71%) |
Sep 14, 2016 | 16.95 | 17.06 | 16.69 | 16.94 | 165,345 | +0.06(+0.36%) |
Sep 13, 2016 | 17.22 | 17.28 | 16.77 | 16.88 | 239,977 | -0.52(-2.99%) |
Sep 12, 2016 | 17.20 | 17.67 | 17.06 | 17.40 | 260,589 | +0.11(+0.64%) |
Sep 09, 2016 | 17.49 | 17.57 | 17.05 | 17.29 | 456,325 | -0.40(-2.26%) |
Sep 08, 2016 | 17.66 | 17.92 | 17.54 | 17.69 | 158,771 | +0.04(+0.23%) |
Sep 07, 2016 | 17.38 | 17.75 | 17.38 | 17.65 | 276,278 | +0.22(+1.26%) |
Sep 06, 2016 | 17.53 | 17.66 | 17.22 | 17.43 | 273,137 | -0.07(-0.40%) |
Sep 02, 2016 | 17.00 | 17.50 | 17.50 | 17.50 | 464,100 | +0.53(+3.12%) |