Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.90 | 18.55 | 17.88 | 18.25 | 908,869 | +0.96(+5.55%) |
Nov 29, 2016 | 17.15 | 17.46 | 17.15 | 17.29 | 182,776 | -0.24(-1.37%) |
Nov 28, 2016 | 17.74 | 17.80 | 17.34 | 17.53 | 209,975 | -0.16(-0.90%) |
Nov 25, 2016 | 17.63 | 17.95 | 17.44 | 17.69 | 206,408 | -0.15(-0.84%) |
Nov 24, 2016 | 17.60 | 17.95 | 17.57 | 17.84 | 196,632 | +0.27(+1.54%) |
Nov 23, 2016 | 17.15 | 17.64 | 17.15 | 17.57 | 216,025 | +0.32(+1.86%) |
Nov 22, 2016 | 16.99 | 17.32 | 16.90 | 17.25 | 322,528 | +0.31(+1.83%) |
Nov 21, 2016 | 16.78 | 17.10 | 16.70 | 16.94 | 333,391 | +0.37(+2.23%) |
Nov 18, 2016 | 16.42 | 16.80 | 16.41 | 16.57 | 144,546 | +0.07(+0.42%) |
Nov 17, 2016 | 16.65 | 16.85 | 16.45 | 16.50 | 212,367 | -0.06(-0.36%) |
Nov 16, 2016 | 16.43 | 16.72 | 16.42 | 16.56 | 281,102 | +0.06(+0.36%) |
Nov 15, 2016 | 16.06 | 16.60 | 16.06 | 16.50 | 323,693 | +0.57(+3.58%) |
Nov 14, 2016 | 15.99 | 16.02 | 15.57 | 15.93 | 285,100 | +0.07(+0.44%) |
Nov 11, 2016 | 16.05 | 16.10 | 15.65 | 15.86 | 211,277 | -0.34(-2.10%) |
Nov 10, 2016 | 16.22 | 16.47 | 16.17 | 16.20 | 248,270 | +0.03(+0.19%) |
Nov 09, 2016 | 16.00 | 16.29 | 15.99 | 16.17 | 152,067 | +0.13(+0.81%) |
Nov 08, 2016 | 16.04 | 16.16 | 15.98 | 16.04 | 179,130 | -0.02(-0.12%) |
Nov 07, 2016 | 15.91 | 16.13 | 15.83 | 16.06 | 142,187 | +0.38(+2.42%) |
Nov 04, 2016 | 16.08 | 16.09 | 15.65 | 15.68 | 412,422 | -0.44(-2.73%) |
Nov 03, 2016 | 16.27 | 16.43 | 16.04 | 16.12 | 315,696 | -0.11(-0.68%) |
Nov 02, 2016 | 16.74 | 16.76 | 16.17 | 16.23 | 317,132 | -0.34(-2.05%) |
Nov 01, 2016 | 16.96 | 16.98 | 16.52 | 16.57 | 325,073 | -0.26(-1.54%) |
Oct 31, 2016 | 17.31 | 17.31 | 16.73 | 16.83 | 509,845 | -0.59(-3.39%) |
Oct 28, 2016 | 17.68 | 17.68 | 17.34 | 17.42 | 242,287 | -0.29(-1.64%) |
Oct 27, 2016 | 17.71 | 17.79 | 17.57 | 17.71 | 145,653 | +0.01(+0.06%) |
Oct 26, 2016 | 17.68 | 17.88 | 17.51 | 17.70 | 672,697 | -0.06(-0.34%) |
Oct 25, 2016 | 18.10 | 18.18 | 17.62 | 17.76 | 254,106 | -0.32(-1.77%) |
Oct 24, 2016 | 18.17 | 18.33 | 18.01 | 18.08 | 140,085 | -0.08(-0.44%) |
Oct 21, 2016 | 18.19 | 18.28 | 18.00 | 18.16 | 163,052 | -0.04(-0.22%) |
Oct 20, 2016 | 18.00 | 18.32 | 17.99 | 18.20 | 152,303 | +0.07(+0.39%) |
Oct 19, 2016 | 17.95 | 18.23 | 17.87 | 18.13 | 308,780 | +0.15(+0.83%) |
Oct 18, 2016 | 18.12 | 18.15 | 17.96 | 17.98 | 127,957 | -0.02(-0.11%) |
Oct 17, 2016 | 17.93 | 18.05 | 17.78 | 18.00 | 153,817 | +0.08(+0.45%) |
Oct 14, 2016 | 18.18 | 18.31 | 17.88 | 17.92 | 200,746 | -0.21(-1.16%) |
Oct 13, 2016 | 17.80 | 18.18 | 17.79 | 18.13 | 117,930 | +0.17(+0.95%) |
Oct 12, 2016 | 17.90 | 18.00 | 17.72 | 17.96 | 442,883 | +0.04(+0.22%) |
Oct 11, 2016 | 18.26 | 18.54 | 17.82 | 17.92 | 268,553 | -0.15(-0.83%) |
Oct 07, 2016 | 18.07 | 18.07 | 18.07 | 0 | -0.10(-0.55%) | |
Oct 06, 2016 | 18.35 | 18.55 | 18.04 | 18.17 | 272,784 | -0.21(-1.14%) |
Oct 05, 2016 | 17.76 | 18.50 | 17.74 | 18.38 | 666,885 | +0.77(+4.37%) |
Oct 04, 2016 | 17.76 | 17.82 | 17.58 | 17.61 | 174,831 | -0.14(-0.79%) |
Oct 03, 2016 | 17.73 | 17.98 | 17.61 | 17.75 | 691,764 | +0.11(+0.62%) |
Sep 30, 2016 | 17.44 | 17.82 | 17.40 | 17.64 | 429,525 | +0.24(+1.38%) |
Sep 29, 2016 | 16.98 | 17.48 | 16.97 | 17.40 | 1,097,889 | +0.42(+2.47%) |
Sep 28, 2016 | 16.68 | 17.02 | 16.39 | 16.98 | 306,651 | +0.18(+1.07%) |
Sep 27, 2016 | 16.66 | 16.87 | 16.53 | 16.80 | 359,444 | +0.05(+0.30%) |
Sep 26, 2016 | 16.90 | 16.95 | 16.66 | 16.75 | 246,810 | -0.13(-0.77%) |
Sep 23, 2016 | 17.12 | 17.25 | 16.79 | 16.88 | 330,542 | -0.30(-1.75%) |
Sep 22, 2016 | 17.40 | 17.49 | 17.14 | 17.18 | 247,095 | -0.02(-0.12%) |
Sep 21, 2016 | 16.79 | 17.33 | 16.79 | 17.20 | 286,744 | +0.54(+3.24%) |
Sep 20, 2016 | 16.74 | 16.79 | 16.54 | 16.66 | 230,243 | -0.01(-0.06%) |
Sep 19, 2016 | 16.84 | 17.07 | 16.62 | 16.67 | 225,151 | +0.03(+0.18%) |
Sep 16, 2016 | 16.57 | 16.77 | 16.55 | 16.64 | 473,359 | +0.00(+0.00%) |
Sep 15, 2016 | 16.81 | 16.94 | 16.60 | 16.64 | 178,253 | +0.05(+0.30%) |
Sep 14, 2016 | 16.80 | 17.01 | 16.55 | 16.59 | 441,533 | -0.30(-1.78%) |
Sep 13, 2016 | 17.02 | 17.08 | 16.75 | 16.89 | 446,963 | -0.26(-1.52%) |
Sep 12, 2016 | 17.31 | 17.52 | 17.10 | 17.15 | 627,855 | -0.24(-1.38%) |
Sep 09, 2016 | 17.85 | 17.95 | 17.33 | 17.39 | 314,492 | -0.58(-3.23%) |
Sep 08, 2016 | 18.19 | 18.22 | 17.85 | 17.97 | 392,609 | -0.08(-0.44%) |
Sep 07, 2016 | 17.90 | 18.36 | 17.90 | 18.05 | 773,960 | +0.29(+1.63%) |
Sep 06, 2016 | 17.93 | 18.15 | 17.75 | 17.76 | 202,846 | -0.11(-0.62%) |
Sep 02, 2016 | 17.87 | 17.87 | 17.87 | 0 | -0.17(-0.94%) |