Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.15 | 16.25 | 16.00 | 16.10 | 83,961 | +0.10(+0.63%) |
Nov 29, 2016 | 16.30 | 16.30 | 15.90 | 16.00 | 61,866 | -0.15(-0.93%) |
Nov 28, 2016 | 16.35 | 16.43 | 16.05 | 16.15 | 73,001 | -0.35(-2.12%) |
Nov 25, 2016 | 16.15 | 16.52 | 15.25 | 16.50 | 15,934 | +0.35(+2.17%) |
Nov 23, 2016 | 16.15 | 16.15 | 16.15 | 0 | +0.15(+0.94%) | |
Nov 22, 2016 | 16.00 | 16.23 | 15.95 | 16.00 | 82,037 | +0.10(+0.63%) |
Nov 21, 2016 | 16.05 | 16.05 | 15.80 | 15.90 | 28,324 | -0.05(-0.31%) |
Nov 18, 2016 | 15.90 | 16.05 | 15.85 | 15.95 | 44,353 | +0.15(+0.95%) |
Nov 17, 2016 | 16.00 | 16.15 | 15.75 | 15.80 | 40,905 | -0.10(-0.63%) |
Nov 16, 2016 | 15.70 | 16.00 | 15.70 | 15.90 | 58,542 | +0.20(+1.27%) |
Nov 15, 2016 | 15.60 | 15.80 | 15.60 | 15.70 | 51,612 | -0.05(-0.32%) |
Nov 14, 2016 | 15.70 | 15.90 | 15.60 | 15.75 | 72,486 | +0.25(+1.61%) |
Nov 11, 2016 | 15.75 | 15.90 | 15.45 | 15.50 | 152,687 | -0.15(-0.96%) |
Nov 10, 2016 | 15.45 | 15.90 | 15.20 | 15.65 | 104,359 | +0.35(+2.29%) |
Nov 09, 2016 | 14.90 | 15.30 | 14.80 | 15.30 | 42,812 | +0.50(+3.38%) |
Nov 08, 2016 | 14.65 | 14.85 | 14.50 | 14.80 | 35,919 | +0.15(+1.02%) |
Nov 07, 2016 | 14.70 | 14.75 | 14.35 | 14.65 | 36,407 | +0.25(+1.74%) |
Nov 04, 2016 | 14.40 | 14.60 | 14.30 | 14.40 | 16,948 | +0.10(+0.70%) |
Nov 03, 2016 | 14.50 | 14.60 | 14.25 | 14.30 | 17,565 | -0.15(-1.04%) |
Nov 02, 2016 | 14.70 | 14.70 | 14.30 | 14.45 | 19,201 | -0.35(-2.36%) |
Nov 01, 2016 | 15.10 | 15.45 | 14.65 | 14.80 | 45,950 | -0.25(-1.66%) |
Oct 31, 2016 | 14.40 | 15.15 | 14.40 | 15.05 | 65,272 | +0.05(+0.33%) |
Oct 28, 2016 | 15.00 | 15.15 | 14.85 | 15.00 | 28,251 | -0.10(-0.66%) |
Oct 27, 2016 | 15.00 | 15.10 | 14.88 | 15.10 | 34,831 | +0.10(+0.67%) |
Oct 26, 2016 | 15.05 | 15.05 | 14.90 | 15.00 | 22,690 | +0.00(+0.00%) |
Oct 25, 2016 | 14.90 | 15.10 | 14.35 | 15.00 | 41,347 | +0.00(+0.00%) |
Oct 24, 2016 | 15.15 | 15.15 | 14.70 | 15.00 | 11,601 | +0.00(+0.00%) |
Oct 21, 2016 | 14.95 | 15.00 | 14.75 | 15.00 | 20,084 | +0.00(+0.00%) |
Oct 20, 2016 | 13.80 | 15.10 | 13.80 | 15.00 | 22,128 | -0.05(-0.33%) |
Oct 19, 2016 | 15.00 | 15.20 | 14.95 | 15.05 | 52,880 | +0.10(+0.67%) |
Oct 18, 2016 | 15.10 | 15.10 | 14.85 | 14.95 | 54,588 | -0.10(-0.66%) |
Oct 17, 2016 | 14.90 | 15.10 | 14.80 | 15.05 | 63,265 | +0.10(+0.67%) |
Oct 14, 2016 | 15.00 | 15.00 | 14.90 | 14.95 | 17,845 | +0.05(+0.34%) |
Oct 13, 2016 | 15.00 | 15.00 | 14.85 | 14.90 | 52,147 | -0.10(-0.67%) |
Oct 12, 2016 | 14.90 | 15.00 | 14.90 | 15.00 | 588,663 | +0.15(+1.01%) |
Oct 11, 2016 | 15.00 | 15.00 | 14.65 | 14.85 | 55,334 | -0.15(-1.00%) |
Oct 10, 2016 | 14.95 | 15.03 | 14.80 | 15.00 | 25,841 | +0.03(+0.20%) |
Oct 07, 2016 | 14.89 | 15.03 | 14.89 | 14.97 | 19,191 | -0.01(-0.07%) |
Oct 06, 2016 | 14.96 | 15.02 | 14.95 | 14.98 | 10,393 | +0.02(+0.13%) |
Oct 05, 2016 | 15.00 | 15.04 | 14.96 | 14.96 | 18,507 | -0.06(-0.40%) |
Oct 04, 2016 | 14.85 | 15.02 | 14.85 | 15.02 | 16,407 | +0.01(+0.07%) |
Oct 03, 2016 | 14.87 | 15.03 | 14.87 | 15.01 | 101,348 | +0.03(+0.20%) |
Sep 30, 2016 | 14.70 | 15.04 | 14.70 | 14.98 | 34,935 | +0.38(+2.60%) |
Sep 29, 2016 | 14.73 | 14.88 | 14.57 | 14.60 | 13,475 | -0.20(-1.35%) |
Sep 28, 2016 | 14.88 | 14.88 | 14.55 | 14.80 | 45,970 | +0.03(+0.20%) |
Sep 27, 2016 | 14.72 | 14.83 | 14.55 | 14.77 | 26,513 | +0.19(+1.30%) |
Sep 26, 2016 | 14.91 | 14.98 | 14.56 | 14.58 | 28,679 | -0.42(-2.80%) |
Sep 23, 2016 | 15.03 | 15.09 | 14.97 | 15.00 | 33,710 | -0.06(-0.40%) |
Sep 22, 2016 | 15.13 | 15.13 | 14.98 | 15.06 | 26,155 | +0.04(+0.27%) |
Sep 21, 2016 | 15.05 | 15.10 | 14.95 | 15.02 | 34,292 | +0.02(+0.13%) |
Sep 20, 2016 | 14.83 | 15.01 | 14.67 | 15.00 | 37,568 | +0.15(+1.01%) |
Sep 19, 2016 | 14.98 | 15.21 | 14.70 | 14.85 | 36,872 | +0.03(+0.20%) |
Sep 16, 2016 | 15.35 | 15.38 | 14.04 | 14.82 | 359,923 | -0.53(-3.45%) |
Sep 15, 2016 | 15.33 | 15.44 | 15.25 | 15.35 | 34,150 | +0.03(+0.20%) |
Sep 14, 2016 | 15.25 | 15.43 | 15.25 | 15.32 | 24,428 | +0.05(+0.33%) |
Sep 13, 2016 | 15.38 | 15.40 | 15.06 | 15.27 | 59,589 | -0.18(-1.17%) |
Sep 12, 2016 | 15.36 | 15.45 | 15.10 | 15.45 | 45,179 | +0.15(+0.98%) |
Sep 09, 2016 | 15.17 | 15.47 | 15.17 | 15.30 | 46,971 | -0.11(-0.71%) |
Sep 08, 2016 | 15.37 | 15.46 | 15.34 | 15.41 | 55,747 | -0.03(-0.19%) |
Sep 07, 2016 | 15.31 | 15.53 | 15.31 | 15.44 | 50,824 | +0.05(+0.32%) |
Sep 06, 2016 | 15.31 | 15.56 | 15.31 | 15.39 | 62,315 | +0.01(+0.07%) |
Sep 02, 2016 | 15.42 | 15.38 | 15.38 | 15.38 | 34,800 | -0.06(-0.39%) |