Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.45 | 16.80 | 15.80 | 15.95 | 400,949 | -0.35(-2.15%) |
Nov 29, 2016 | 16.20 | 16.55 | 16.20 | 16.30 | 240,195 | +0.20(+1.24%) |
Nov 28, 2016 | 16.75 | 16.75 | 16.05 | 16.10 | 283,602 | -0.65(-3.88%) |
Nov 25, 2016 | 16.35 | 16.85 | 16.30 | 16.75 | 197,681 | +0.40(+2.45%) |
Nov 23, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.05(+0.31%) | |
Nov 22, 2016 | 16.30 | 16.39 | 15.95 | 16.30 | 243,784 | +0.05(+0.31%) |
Nov 21, 2016 | 15.70 | 16.35 | 15.65 | 16.25 | 333,200 | +0.60(+3.83%) |
Nov 18, 2016 | 15.30 | 15.80 | 14.95 | 15.65 | 265,913 | +0.45(+2.96%) |
Nov 17, 2016 | 15.20 | 15.60 | 15.20 | 15.20 | 242,669 | +0.05(+0.33%) |
Nov 16, 2016 | 15.05 | 15.20 | 14.70 | 15.15 | 550,211 | +0.10(+0.66%) |
Nov 15, 2016 | 14.90 | 15.22 | 14.90 | 15.05 | 283,691 | +0.20(+1.35%) |
Nov 14, 2016 | 15.35 | 15.40 | 14.75 | 14.85 | 360,039 | -0.35(-2.30%) |
Nov 11, 2016 | 14.85 | 15.40 | 14.80 | 15.20 | 555,788 | +0.30(+2.01%) |
Nov 10, 2016 | 14.75 | 15.15 | 14.55 | 14.90 | 447,652 | +0.45(+3.11%) |
Nov 09, 2016 | 14.10 | 14.70 | 14.00 | 14.45 | 488,348 | +0.30(+2.12%) |
Nov 08, 2016 | 13.80 | 14.15 | 13.80 | 14.15 | 477,551 | +0.25(+1.80%) |
Nov 07, 2016 | 13.55 | 14.05 | 13.55 | 13.90 | 553,364 | +0.45(+3.35%) |
Nov 04, 2016 | 14.70 | 14.70 | 12.90 | 13.45 | 1,393,096 | -2.10(-13.50%) |
Nov 03, 2016 | 16.00 | 16.10 | 15.30 | 15.55 | 567,634 | -0.45(-2.81%) |
Nov 02, 2016 | 16.05 | 16.25 | 15.95 | 16.00 | 222,945 | -0.10(-0.62%) |
Nov 01, 2016 | 16.10 | 16.25 | 16.00 | 16.10 | 221,644 | +0.00(+0.00%) |
Oct 31, 2016 | 16.30 | 16.55 | 16.05 | 16.10 | 260,138 | -0.10(-0.62%) |
Oct 28, 2016 | 16.05 | 16.35 | 16.05 | 16.20 | 145,129 | +0.10(+0.62%) |
Oct 27, 2016 | 16.45 | 16.68 | 16.00 | 16.10 | 164,139 | -0.35(-2.13%) |
Oct 26, 2016 | 16.85 | 16.93 | 16.35 | 16.45 | 221,146 | -0.55(-3.24%) |
Oct 25, 2016 | 16.75 | 17.15 | 16.52 | 17.00 | 324,300 | +0.30(+1.80%) |
Oct 24, 2016 | 16.40 | 16.80 | 16.35 | 16.70 | 184,692 | +0.35(+2.14%) |
Oct 21, 2016 | 15.90 | 16.50 | 15.82 | 16.35 | 285,380 | +0.40(+2.51%) |
Oct 20, 2016 | 16.05 | 16.25 | 15.85 | 15.95 | 236,926 | -0.20(-1.24%) |
Oct 19, 2016 | 15.95 | 16.20 | 15.70 | 16.15 | 346,978 | +0.10(+0.62%) |
Oct 18, 2016 | 16.30 | 16.50 | 16.00 | 16.05 | 285,200 | +0.00(+0.00%) |
Oct 17, 2016 | 16.30 | 16.30 | 15.90 | 16.05 | 408,770 | -0.25(-1.53%) |
Oct 14, 2016 | 16.50 | 16.70 | 16.25 | 16.30 | 146,497 | -0.05(-0.31%) |
Oct 13, 2016 | 17.05 | 17.05 | 15.65 | 16.35 | 445,208 | -0.75(-4.39%) |
Oct 12, 2016 | 16.85 | 17.25 | 16.85 | 17.10 | 240,142 | +0.30(+1.79%) |
Oct 11, 2016 | 17.20 | 17.30 | 16.75 | 16.80 | 207,254 | -0.55(-3.17%) |
Oct 10, 2016 | 17.30 | 17.45 | 17.20 | 17.35 | 81,214 | +0.09(+0.52%) |
Oct 07, 2016 | 17.48 | 17.48 | 17.15 | 17.26 | 285,881 | -0.15(-0.86%) |
Oct 06, 2016 | 17.45 | 17.49 | 17.26 | 17.41 | 191,232 | -0.13(-0.74%) |
Oct 05, 2016 | 17.24 | 17.60 | 17.15 | 17.54 | 274,913 | +0.39(+2.27%) |
Oct 04, 2016 | 17.25 | 17.46 | 17.14 | 17.15 | 127,816 | -0.08(-0.46%) |
Oct 03, 2016 | 17.27 | 17.43 | 17.14 | 17.23 | 232,157 | -0.04(-0.23%) |
Sep 30, 2016 | 17.43 | 17.60 | 17.19 | 17.27 | 317,473 | -0.09(-0.52%) |
Sep 29, 2016 | 17.65 | 17.76 | 17.35 | 17.36 | 194,266 | -0.24(-1.36%) |
Sep 28, 2016 | 17.69 | 17.74 | 17.55 | 17.60 | 195,900 | -0.03(-0.17%) |
Sep 27, 2016 | 17.95 | 17.99 | 17.58 | 17.63 | 181,234 | -0.10(-0.56%) |
Sep 26, 2016 | 17.82 | 17.82 | 17.63 | 17.73 | 210,590 | -0.23(-1.28%) |
Sep 23, 2016 | 17.91 | 18.07 | 17.79 | 17.96 | 240,513 | +0.01(+0.06%) |
Sep 22, 2016 | 17.93 | 18.11 | 17.87 | 17.95 | 280,603 | +0.07(+0.39%) |
Sep 21, 2016 | 17.99 | 18.15 | 17.72 | 17.88 | 166,679 | -0.12(-0.67%) |
Sep 20, 2016 | 17.94 | 18.20 | 17.92 | 18.00 | 212,681 | +0.08(+0.45%) |
Sep 19, 2016 | 17.80 | 17.95 | 17.80 | 17.92 | 154,769 | +0.18(+1.01%) |
Sep 16, 2016 | 17.63 | 17.76 | 17.27 | 17.74 | 663,880 | +0.20(+1.14%) |
Sep 15, 2016 | 17.56 | 17.68 | 17.46 | 17.54 | 158,845 | -0.02(-0.11%) |
Sep 14, 2016 | 17.35 | 17.70 | 17.35 | 17.56 | 159,164 | +0.17(+0.98%) |
Sep 13, 2016 | 17.43 | 17.52 | 17.11 | 17.39 | 253,553 | -0.13(-0.74%) |
Sep 12, 2016 | 17.25 | 17.54 | 17.16 | 17.52 | 242,059 | +0.16(+0.92%) |
Sep 09, 2016 | 17.85 | 17.98 | 17.36 | 17.36 | 220,740 | -0.59(-3.29%) |
Sep 08, 2016 | 17.92 | 18.10 | 17.36 | 17.95 | 125,387 | -0.05(-0.28%) |
Sep 07, 2016 | 18.08 | 18.16 | 17.73 | 18.00 | 197,296 | -0.02(-0.11%) |
Sep 06, 2016 | 17.88 | 18.05 | 17.79 | 18.02 | 242,474 | +0.19(+1.07%) |
Sep 02, 2016 | 17.74 | 17.83 | 17.83 | 17.83 | 190,800 | +0.06(+0.34%) |