Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.20 | 16.40 | 15.92 | 16.30 | 19,241 | +0.25(+1.56%) |
Nov 29, 2016 | 16.55 | 16.60 | 15.95 | 16.05 | 56,741 | -0.45(-2.73%) |
Nov 28, 2016 | 16.30 | 17.00 | 16.25 | 16.50 | 64,264 | +0.00(+0.00%) |
Nov 25, 2016 | 16.55 | 16.70 | 16.30 | 16.50 | 20,429 | +0.00(+0.00%) |
Nov 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.20(+1.23%) | |
Nov 22, 2016 | 15.79 | 16.57 | 15.79 | 16.30 | 138,580 | +0.50(+3.16%) |
Nov 21, 2016 | 15.15 | 15.80 | 15.15 | 15.80 | 120,092 | +0.65(+4.29%) |
Nov 18, 2016 | 15.10 | 15.45 | 15.07 | 15.15 | 52,200 | +0.05(+0.33%) |
Nov 17, 2016 | 14.95 | 15.10 | 14.90 | 15.10 | 41,296 | +0.15(+1.00%) |
Nov 16, 2016 | 14.90 | 15.05 | 14.90 | 14.95 | 40,372 | +0.00(+0.00%) |
Nov 15, 2016 | 14.90 | 15.05 | 13.86 | 14.95 | 64,184 | -0.05(-0.33%) |
Nov 14, 2016 | 15.00 | 15.00 | 14.50 | 15.00 | 79,407 | +0.10(+0.67%) |
Nov 11, 2016 | 14.85 | 14.95 | 14.80 | 14.90 | 71,402 | +0.00(+0.00%) |
Nov 10, 2016 | 14.85 | 14.95 | 14.75 | 14.90 | 53,382 | +0.05(+0.34%) |
Nov 09, 2016 | 14.70 | 14.90 | 14.65 | 14.85 | 34,413 | +0.00(+0.00%) |
Nov 08, 2016 | 14.85 | 14.95 | 14.80 | 14.85 | 9,298 | -0.05(-0.34%) |
Nov 07, 2016 | 14.55 | 14.95 | 14.55 | 14.90 | 32,228 | +0.40(+2.76%) |
Nov 04, 2016 | 14.15 | 14.70 | 13.85 | 14.50 | 17,548 | +0.40(+2.84%) |
Nov 03, 2016 | 14.05 | 14.20 | 14.05 | 14.10 | 9,902 | +0.00(+0.00%) |
Nov 02, 2016 | 14.35 | 14.55 | 13.90 | 14.10 | 26,462 | -0.30(-2.08%) |
Nov 01, 2016 | 14.80 | 14.90 | 14.25 | 14.40 | 35,839 | -0.35(-2.37%) |
Oct 31, 2016 | 14.90 | 14.95 | 14.70 | 14.75 | 28,526 | -0.10(-0.67%) |
Oct 28, 2016 | 14.76 | 14.96 | 14.61 | 14.85 | 25,590 | +0.01(+0.07%) |
Oct 27, 2016 | 14.83 | 14.90 | 14.68 | 14.84 | 35,713 | +0.13(+0.88%) |
Oct 26, 2016 | 14.74 | 14.95 | 14.60 | 14.71 | 18,922 | -0.16(-1.08%) |
Oct 25, 2016 | 14.81 | 14.91 | 14.45 | 14.87 | 26,340 | -0.02(-0.13%) |
Oct 24, 2016 | 14.83 | 15.04 | 14.81 | 14.89 | 22,629 | -0.01(-0.07%) |
Oct 21, 2016 | 14.60 | 14.95 | 14.60 | 14.90 | 109,417 | +0.18(+1.22%) |
Oct 20, 2016 | 14.91 | 15.01 | 14.60 | 14.72 | 10,953 | -0.16(-1.08%) |
Oct 19, 2016 | 14.78 | 15.09 | 14.75 | 14.88 | 14,579 | +0.12(+0.81%) |
Oct 18, 2016 | 15.01 | 15.04 | 14.66 | 14.76 | 41,603 | -0.22(-1.47%) |
Oct 17, 2016 | 14.84 | 15.10 | 14.84 | 14.98 | 33,142 | +0.22(+1.49%) |
Oct 14, 2016 | 15.00 | 15.04 | 14.71 | 14.76 | 37,995 | -0.12(-0.81%) |
Oct 13, 2016 | 15.00 | 15.00 | 14.86 | 14.88 | 50,847 | -0.08(-0.53%) |
Oct 12, 2016 | 14.93 | 15.15 | 14.86 | 14.96 | 89,352 | +0.06(+0.40%) |
Oct 11, 2016 | 14.99 | 15.05 | 14.77 | 14.90 | 127,416 | -0.01(-0.07%) |
Oct 10, 2016 | 14.76 | 14.99 | 14.74 | 14.91 | 124,313 | +0.15(+1.02%) |
Oct 07, 2016 | 14.85 | 14.97 | 14.55 | 14.76 | 20,654 | -0.11(-0.74%) |
Oct 06, 2016 | 14.64 | 14.97 | 14.42 | 14.87 | 71,071 | +0.09(+0.61%) |
Oct 05, 2016 | 14.82 | 14.96 | 14.68 | 14.78 | 103,182 | +0.03(+0.20%) |
Oct 04, 2016 | 14.70 | 14.79 | 14.55 | 14.75 | 33,363 | +0.01(+0.07%) |
Oct 03, 2016 | 14.69 | 14.80 | 14.27 | 14.74 | 104,977 | +0.13(+0.89%) |
Sep 30, 2016 | 14.68 | 14.88 | 14.57 | 14.61 | 30,646 | +0.01(+0.07%) |
Sep 29, 2016 | 14.69 | 14.82 | 14.57 | 14.60 | 33,444 | -0.01(-0.07%) |
Sep 28, 2016 | 14.52 | 14.78 | 14.36 | 14.61 | 27,154 | +0.08(+0.55%) |
Sep 27, 2016 | 14.74 | 14.89 | 13.81 | 14.53 | 25,104 | -0.11(-0.75%) |
Sep 26, 2016 | 14.60 | 14.79 | 14.60 | 14.64 | 36,461 | +0.04(+0.27%) |
Sep 23, 2016 | 14.17 | 14.83 | 14.17 | 14.60 | 37,175 | +0.38(+2.67%) |
Sep 22, 2016 | 13.93 | 14.24 | 13.93 | 14.22 | 61,949 | +0.41(+2.97%) |
Sep 21, 2016 | 13.50 | 13.84 | 13.42 | 13.81 | 59,685 | +0.28(+2.07%) |
Sep 20, 2016 | 14.53 | 14.53 | 12.87 | 13.53 | 491,006 | -1.19(-8.08%) |
Sep 19, 2016 | 14.50 | 14.85 | 14.50 | 14.72 | 54,113 | +0.27(+1.87%) |
Sep 16, 2016 | 14.65 | 14.94 | 14.25 | 14.45 | 134,452 | -0.22(-1.50%) |
Sep 15, 2016 | 14.50 | 14.89 | 14.14 | 14.67 | 64,879 | +0.09(+0.62%) |
Sep 14, 2016 | 14.65 | 14.76 | 14.34 | 14.58 | 70,109 | -0.12(-0.82%) |
Sep 13, 2016 | 14.99 | 15.05 | 14.60 | 14.70 | 46,423 | -0.35(-2.33%) |
Sep 12, 2016 | 14.97 | 15.11 | 14.91 | 15.05 | 52,349 | +0.13(+0.87%) |
Sep 09, 2016 | 15.05 | 15.20 | 14.84 | 14.92 | 34,445 | -0.15(-1.00%) |
Sep 08, 2016 | 15.00 | 15.23 | 14.94 | 15.07 | 40,834 | +0.12(+0.80%) |
Sep 07, 2016 | 14.75 | 15.00 | 14.68 | 14.95 | 99,794 | +0.24(+1.63%) |
Sep 06, 2016 | 14.59 | 14.84 | 14.52 | 14.71 | 158,950 | +0.19(+1.31%) |
Sep 02, 2016 | 14.55 | 14.52 | 14.52 | 14.52 | 210,800 | +0.00(+0.00%) |