Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.30 | 16.30 | 15.61 | 15.85 | 44,576 | -0.40(-2.46%) |
Nov 29, 2016 | 16.35 | 16.75 | 16.05 | 16.25 | 69,095 | -0.05(-0.31%) |
Nov 28, 2016 | 16.40 | 16.70 | 16.15 | 16.30 | 100,331 | -0.05(-0.31%) |
Nov 25, 2016 | 16.30 | 16.50 | 16.20 | 16.35 | 41,569 | +0.00(+0.00%) |
Nov 23, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.10(+0.62%) | |
Nov 22, 2016 | 16.15 | 16.45 | 16.10 | 16.25 | 73,986 | +0.10(+0.62%) |
Nov 21, 2016 | 16.05 | 16.33 | 15.90 | 16.15 | 78,717 | +0.00(+0.00%) |
Nov 18, 2016 | 16.80 | 16.80 | 16.00 | 16.15 | 105,985 | -0.70(-4.15%) |
Nov 17, 2016 | 17.00 | 17.12 | 16.55 | 16.85 | 62,195 | -0.15(-0.88%) |
Nov 16, 2016 | 16.95 | 17.15 | 16.75 | 17.00 | 57,055 | -0.05(-0.29%) |
Nov 15, 2016 | 17.10 | 17.28 | 16.90 | 17.05 | 63,773 | -0.05(-0.29%) |
Nov 14, 2016 | 17.25 | 17.45 | 16.90 | 17.10 | 63,559 | +0.10(+0.59%) |
Nov 11, 2016 | 16.55 | 17.35 | 16.55 | 17.00 | 123,676 | +0.40(+2.41%) |
Nov 10, 2016 | 16.35 | 16.85 | 16.10 | 16.60 | 64,063 | +0.40(+2.47%) |
Nov 09, 2016 | 15.95 | 16.45 | 15.90 | 16.20 | 55,453 | +0.00(+0.00%) |
Nov 08, 2016 | 16.15 | 16.30 | 16.05 | 16.20 | 22,293 | +0.05(+0.31%) |
Nov 07, 2016 | 16.20 | 16.30 | 16.05 | 16.15 | 50,070 | +0.05(+0.31%) |
Nov 04, 2016 | 15.90 | 16.60 | 15.90 | 16.10 | 87,268 | +0.15(+0.94%) |
Nov 03, 2016 | 16.00 | 16.00 | 15.85 | 15.95 | 17,736 | +0.05(+0.31%) |
Nov 02, 2016 | 15.90 | 16.00 | 15.88 | 15.90 | 28,550 | +0.05(+0.32%) |
Nov 01, 2016 | 16.00 | 16.05 | 15.75 | 15.85 | 44,109 | -0.10(-0.63%) |
Oct 31, 2016 | 16.15 | 16.20 | 15.95 | 15.95 | 57,571 | -0.10(-0.62%) |
Oct 28, 2016 | 15.55 | 16.15 | 15.35 | 16.05 | 78,571 | +0.70(+4.56%) |
Oct 27, 2016 | 16.35 | 16.35 | 15.25 | 15.35 | 60,920 | -0.90(-5.54%) |
Oct 26, 2016 | 16.20 | 16.30 | 16.19 | 16.25 | 22,644 | +0.05(+0.31%) |
Oct 25, 2016 | 16.55 | 16.60 | 16.20 | 16.20 | 25,932 | -0.30(-1.82%) |
Oct 24, 2016 | 16.50 | 16.70 | 16.45 | 16.50 | 33,015 | +0.25(+1.54%) |
Oct 21, 2016 | 16.40 | 16.45 | 16.15 | 16.25 | 41,870 | -0.05(-0.31%) |
Oct 20, 2016 | 16.45 | 16.65 | 16.25 | 16.30 | 24,457 | -0.15(-0.91%) |
Oct 19, 2016 | 16.75 | 16.75 | 16.35 | 16.45 | 26,197 | -0.30(-1.79%) |
Oct 18, 2016 | 16.10 | 16.85 | 16.10 | 16.75 | 43,351 | +0.70(+4.36%) |
Oct 17, 2016 | 16.00 | 16.10 | 15.95 | 16.05 | 29,153 | +0.17(+1.07%) |
Oct 14, 2016 | 16.08 | 16.24 | 15.85 | 15.88 | 38,574 | -0.09(-0.56%) |
Oct 13, 2016 | 15.82 | 16.16 | 15.82 | 15.97 | 35,826 | +0.07(+0.44%) |
Oct 12, 2016 | 15.82 | 16.05 | 15.68 | 15.90 | 37,371 | +0.09(+0.57%) |
Oct 11, 2016 | 16.15 | 16.15 | 15.70 | 15.81 | 22,490 | -0.38(-2.35%) |
Oct 10, 2016 | 16.10 | 16.36 | 16.10 | 16.19 | 26,509 | +0.13(+0.81%) |
Oct 07, 2016 | 16.50 | 16.50 | 15.87 | 16.06 | 48,118 | -0.36(-2.19%) |
Oct 06, 2016 | 16.57 | 16.57 | 16.17 | 16.42 | 60,910 | -0.18(-1.08%) |
Oct 05, 2016 | 16.84 | 16.84 | 16.58 | 16.60 | 50,758 | -0.10(-0.60%) |
Oct 04, 2016 | 16.70 | 16.87 | 16.56 | 16.70 | 39,788 | +0.08(+0.48%) |
Oct 03, 2016 | 16.78 | 16.85 | 16.59 | 16.62 | 57,706 | -0.02(-0.12%) |
Sep 30, 2016 | 16.56 | 16.76 | 16.50 | 16.64 | 61,031 | +0.09(+0.54%) |
Sep 29, 2016 | 16.81 | 16.97 | 16.51 | 16.55 | 35,028 | -0.12(-0.72%) |
Sep 28, 2016 | 16.65 | 16.68 | 16.50 | 16.67 | 41,801 | +0.14(+0.85%) |
Sep 27, 2016 | 16.56 | 16.68 | 16.50 | 16.53 | 30,953 | +0.14(+0.85%) |
Sep 26, 2016 | 16.50 | 16.52 | 16.25 | 16.39 | 53,165 | -0.16(-0.97%) |
Sep 23, 2016 | 16.36 | 16.66 | 16.32 | 16.55 | 28,851 | +0.19(+1.16%) |
Sep 22, 2016 | 16.00 | 16.43 | 16.00 | 16.36 | 55,935 | +0.46(+2.89%) |
Sep 21, 2016 | 15.75 | 15.95 | 15.58 | 15.90 | 21,360 | +0.26(+1.66%) |
Sep 20, 2016 | 15.94 | 15.94 | 15.59 | 15.64 | 32,824 | -0.18(-1.14%) |
Sep 19, 2016 | 15.84 | 16.09 | 15.72 | 15.82 | 46,828 | +0.15(+0.96%) |
Sep 16, 2016 | 15.90 | 15.94 | 15.60 | 15.67 | 81,985 | -0.08(-0.51%) |
Sep 15, 2016 | 15.60 | 15.77 | 15.53 | 15.75 | 23,093 | +0.16(+1.03%) |
Sep 14, 2016 | 15.72 | 15.77 | 15.51 | 15.59 | 43,498 | -0.03(-0.19%) |
Sep 13, 2016 | 15.46 | 15.82 | 15.31 | 15.62 | 59,058 | +0.11(+0.71%) |
Sep 12, 2016 | 15.50 | 15.65 | 15.37 | 15.51 | 45,895 | -0.08(-0.51%) |
Sep 09, 2016 | 16.15 | 16.15 | 15.58 | 15.59 | 75,058 | -0.62(-3.82%) |
Sep 08, 2016 | 16.22 | 16.28 | 16.09 | 16.21 | 42,668 | +0.09(+0.56%) |
Sep 07, 2016 | 16.29 | 16.49 | 16.05 | 16.12 | 81,225 | -0.06(-0.37%) |
Sep 06, 2016 | 16.28 | 16.47 | 16.12 | 16.18 | 139,949 | +0.10(+0.62%) |
Sep 02, 2016 | 15.79 | 16.08 | 16.08 | 16.08 | 134,000 | +0.89(+5.86%) |