Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.55 | 17.55 | 17.15 | 17.25 | 106,036 | +0.45(+2.68%) |
Nov 29, 2016 | 16.65 | 17.00 | 16.50 | 16.80 | 44,507 | +0.10(+0.60%) |
Nov 28, 2016 | 16.90 | 16.98 | 16.55 | 16.70 | 38,915 | -0.20(-1.18%) |
Nov 25, 2016 | 17.20 | 17.20 | 16.75 | 16.90 | 16,095 | -0.40(-2.31%) |
Nov 23, 2016 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 17.20 | 17.35 | 17.10 | 17.30 | 39,119 | +0.00(+0.00%) |
Nov 21, 2016 | 17.00 | 17.55 | 17.00 | 17.30 | 42,926 | +0.35(+2.06%) |
Nov 18, 2016 | 17.30 | 17.30 | 16.80 | 16.95 | 50,963 | -0.20(-1.17%) |
Nov 17, 2016 | 17.85 | 17.90 | 17.10 | 17.15 | 27,320 | -0.40(-2.28%) |
Nov 16, 2016 | 17.50 | 17.85 | 17.45 | 17.55 | 78,556 | +0.30(+1.74%) |
Nov 15, 2016 | 16.40 | 17.35 | 16.40 | 17.25 | 36,142 | +0.95(+5.83%) |
Nov 14, 2016 | 16.75 | 17.00 | 15.95 | 16.30 | 56,127 | -0.35(-2.10%) |
Nov 11, 2016 | 15.95 | 16.75 | 15.65 | 16.65 | 76,838 | +0.65(+4.06%) |
Nov 10, 2016 | 15.80 | 16.70 | 15.50 | 16.00 | 83,043 | +0.35(+2.24%) |
Nov 09, 2016 | 14.65 | 15.90 | 13.90 | 15.65 | 145,406 | +1.15(+7.93%) |
Nov 08, 2016 | 14.30 | 14.80 | 13.95 | 14.50 | 47,244 | -0.05(-0.34%) |
Nov 07, 2016 | 14.40 | 14.70 | 14.30 | 14.55 | 52,363 | +0.35(+2.46%) |
Nov 04, 2016 | 14.25 | 14.45 | 14.10 | 14.20 | 52,369 | -0.05(-0.35%) |
Nov 03, 2016 | 14.65 | 15.00 | 14.20 | 14.25 | 60,065 | -0.35(-2.40%) |
Nov 02, 2016 | 14.70 | 15.05 | 14.55 | 14.60 | 49,569 | -0.25(-1.68%) |
Nov 01, 2016 | 15.10 | 15.40 | 14.70 | 14.85 | 46,570 | -0.15(-1.00%) |
Oct 31, 2016 | 15.40 | 15.55 | 14.03 | 15.00 | 173,005 | -0.55(-3.54%) |
Oct 28, 2016 | 16.00 | 16.15 | 15.45 | 15.55 | 36,538 | -0.60(-3.72%) |
Oct 27, 2016 | 16.55 | 17.10 | 16.00 | 16.15 | 27,639 | -0.25(-1.52%) |
Oct 26, 2016 | 16.55 | 16.75 | 16.25 | 16.40 | 32,021 | -0.30(-1.80%) |
Oct 25, 2016 | 17.20 | 17.90 | 16.65 | 16.70 | 27,891 | -0.50(-2.91%) |
Oct 24, 2016 | 17.30 | 17.75 | 17.15 | 17.20 | 46,895 | -0.10(-0.58%) |
Oct 21, 2016 | 16.90 | 17.45 | 16.90 | 17.30 | 31,240 | +0.25(+1.47%) |
Oct 20, 2016 | 16.75 | 17.15 | 16.65 | 17.05 | 28,734 | +0.25(+1.49%) |
Oct 19, 2016 | 16.55 | 17.25 | 16.41 | 16.80 | 35,810 | +0.25(+1.51%) |
Oct 18, 2016 | 16.60 | 17.00 | 16.40 | 16.55 | 30,866 | -0.05(-0.30%) |
Oct 17, 2016 | 16.95 | 17.10 | 16.45 | 16.60 | 35,802 | -0.45(-2.64%) |
Oct 14, 2016 | 17.11 | 17.23 | 16.76 | 17.05 | 125,644 | +0.05(+0.29%) |
Oct 13, 2016 | 16.55 | 17.10 | 16.46 | 17.00 | 71,432 | +0.31(+1.86%) |
Oct 12, 2016 | 16.40 | 17.07 | 16.33 | 16.69 | 72,440 | +0.20(+1.21%) |
Oct 11, 2016 | 15.68 | 16.52 | 15.68 | 16.49 | 64,961 | +0.73(+4.63%) |
Oct 10, 2016 | 15.35 | 15.93 | 15.35 | 15.76 | 68,165 | +0.65(+4.30%) |
Oct 07, 2016 | 15.31 | 15.54 | 15.08 | 15.11 | 34,060 | -0.21(-1.37%) |
Oct 06, 2016 | 14.86 | 15.41 | 14.78 | 15.32 | 29,206 | +0.45(+3.03%) |
Oct 05, 2016 | 15.00 | 15.28 | 14.84 | 14.87 | 64,520 | -0.06(-0.40%) |
Oct 04, 2016 | 14.73 | 15.12 | 14.48 | 14.93 | 76,470 | +0.22(+1.50%) |
Oct 03, 2016 | 15.05 | 15.33 | 14.63 | 14.71 | 108,772 | -0.41(-2.71%) |
Sep 30, 2016 | 14.36 | 15.27 | 14.13 | 15.12 | 67,216 | +0.95(+6.70%) |
Sep 29, 2016 | 14.00 | 14.53 | 14.00 | 14.17 | 40,256 | +0.20(+1.43%) |
Sep 28, 2016 | 13.28 | 14.13 | 12.96 | 13.97 | 75,870 | +0.70(+5.28%) |
Sep 27, 2016 | 13.27 | 13.40 | 12.94 | 13.27 | 28,229 | -0.14(-1.04%) |
Sep 26, 2016 | 13.61 | 14.21 | 13.37 | 13.41 | 30,718 | -0.20(-1.47%) |
Sep 23, 2016 | 13.82 | 14.37 | 13.30 | 13.61 | 41,579 | -0.32(-2.30%) |
Sep 22, 2016 | 14.03 | 14.48 | 13.85 | 13.93 | 45,992 | +0.10(+0.72%) |
Sep 21, 2016 | 13.95 | 14.24 | 13.71 | 13.83 | 51,853 | -0.21(-1.50%) |
Sep 20, 2016 | 13.60 | 14.07 | 13.39 | 14.04 | 68,828 | +0.37(+2.71%) |
Sep 19, 2016 | 13.49 | 13.72 | 13.49 | 13.67 | 81,000 | +0.20(+1.48%) |
Sep 16, 2016 | 13.20 | 13.49 | 12.72 | 13.47 | 102,655 | +0.21(+1.58%) |
Sep 15, 2016 | 12.59 | 13.33 | 12.58 | 13.26 | 73,096 | +0.61(+4.82%) |
Sep 14, 2016 | 12.54 | 12.69 | 12.50 | 12.65 | 76,901 | +0.01(+0.08%) |
Sep 13, 2016 | 12.58 | 12.67 | 12.14 | 12.64 | 75,964 | -0.17(-1.33%) |
Sep 12, 2016 | 12.63 | 12.87 | 12.56 | 12.81 | 95,487 | +0.02(+0.16%) |
Sep 09, 2016 | 12.69 | 12.91 | 12.65 | 12.79 | 129,125 | -0.08(-0.62%) |
Sep 08, 2016 | 12.43 | 12.94 | 12.43 | 12.87 | 129,429 | +0.52(+4.21%) |
Sep 07, 2016 | 12.32 | 12.45 | 12.13 | 12.35 | 46,113 | +0.08(+0.65%) |
Sep 06, 2016 | 12.24 | 12.45 | 12.11 | 12.27 | 31,936 | +0.10(+0.82%) |
Sep 02, 2016 | 12.28 | 12.17 | 12.17 | 12.17 | 35,500 | +0.05(+0.41%) |