Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.63 | 18.63 | 18.15 | 18.31 | 352,859 | -0.19(-1.02%) |
Nov 29, 2016 | 18.72 | 18.98 | 18.47 | 18.50 | 267,681 | -0.20(-1.06%) |
Nov 28, 2016 | 18.92 | 19.03 | 18.70 | 18.70 | 368,664 | -0.23(-1.24%) |
Nov 25, 2016 | 18.53 | 19.02 | 18.48 | 18.93 | 199,705 | +0.46(+2.49%) |
Nov 23, 2016 | 18.47 | 18.47 | 18.47 | 0 | -0.38(-2.01%) | |
Nov 22, 2016 | 18.65 | 18.91 | 18.48 | 18.85 | 360,412 | +0.31(+1.65%) |
Nov 21, 2016 | 18.27 | 18.56 | 18.22 | 18.54 | 239,719 | +0.32(+1.78%) |
Nov 18, 2016 | 18.37 | 18.39 | 18.19 | 18.22 | 327,818 | -0.14(-0.79%) |
Nov 17, 2016 | 18.23 | 18.56 | 18.28 | 18.36 | 294,988 | +0.14(+0.74%) |
Nov 16, 2016 | 18.19 | 18.26 | 17.94 | 18.23 | 319,476 | +0.04(+0.20%) |
Nov 15, 2016 | 18.00 | 18.27 | 17.99 | 18.19 | 326,420 | +0.07(+0.40%) |
Nov 14, 2016 | 18.44 | 18.56 | 17.81 | 18.12 | 703,746 | -0.14(-0.79%) |
Nov 11, 2016 | 17.54 | 18.63 | 17.45 | 18.27 | 695,947 | +0.86(+4.92%) |
Nov 10, 2016 | 16.76 | 17.47 | 16.56 | 17.41 | 525,355 | +0.95(+5.75%) |
Nov 09, 2016 | 14.66 | 16.50 | 14.60 | 16.46 | 468,773 | +1.70(+11.54%) |
Nov 08, 2016 | 14.71 | 14.90 | 14.66 | 14.76 | 117,532 | -0.03(-0.18%) |
Nov 07, 2016 | 14.81 | 14.96 | 14.63 | 14.79 | 337,420 | +0.23(+1.55%) |
Nov 04, 2016 | 14.56 | 14.72 | 14.54 | 14.56 | 277,769 | +0.07(+0.50%) |
Nov 03, 2016 | 14.73 | 14.74 | 14.45 | 14.49 | 393,517 | -0.23(-1.59%) |
Nov 02, 2016 | 15.79 | 15.79 | 14.66 | 14.72 | 502,756 | -1.10(-6.95%) |
Nov 01, 2016 | 15.90 | 16.13 | 15.74 | 15.82 | 417,533 | -0.04(-0.23%) |
Oct 31, 2016 | 15.50 | 15.91 | 15.36 | 15.86 | 565,854 | +0.35(+2.27%) |
Oct 28, 2016 | 15.51 | 15.67 | 15.30 | 15.51 | 501,889 | -0.06(-0.40%) |
Oct 27, 2016 | 15.55 | 15.63 | 15.45 | 15.57 | 204,682 | +0.09(+0.58%) |
Oct 26, 2016 | 15.55 | 15.69 | 15.41 | 15.48 | 338,241 | -0.24(-1.55%) |
Oct 25, 2016 | 15.23 | 15.75 | 15.23 | 15.72 | 449,362 | +0.55(+3.62%) |
Oct 24, 2016 | 15.35 | 15.41 | 15.10 | 15.17 | 212,330 | +0.10(+0.66%) |
Oct 21, 2016 | 15.13 | 15.27 | 15.07 | 15.08 | 143,673 | -0.21(-1.36%) |
Oct 20, 2016 | 15.38 | 15.48 | 15.27 | 15.28 | 159,399 | -0.19(-1.22%) |
Oct 19, 2016 | 15.52 | 15.63 | 15.41 | 15.47 | 108,599 | -0.07(-0.46%) |
Oct 18, 2016 | 15.49 | 15.70 | 15.36 | 15.54 | 110,761 | +0.20(+1.29%) |
Oct 17, 2016 | 15.32 | 15.42 | 15.25 | 15.35 | 172,501 | -0.01(-0.06%) |
Oct 14, 2016 | 15.56 | 15.70 | 15.34 | 15.35 | 163,860 | -0.16(-1.05%) |
Oct 13, 2016 | 15.36 | 16.27 | 15.30 | 15.52 | 337,342 | +0.00(+0.00%) |
Oct 12, 2016 | 15.63 | 15.71 | 15.49 | 15.52 | 136,569 | -0.15(-0.98%) |
Oct 11, 2016 | 15.93 | 15.93 | 15.51 | 15.67 | 214,876 | -0.26(-1.64%) |
Oct 10, 2016 | 16.03 | 16.06 | 15.74 | 15.93 | 348,561 | +0.05(+0.34%) |
Oct 07, 2016 | 15.66 | 15.94 | 15.47 | 15.88 | 410,401 | +0.15(+0.97%) |
Oct 06, 2016 | 15.68 | 15.78 | 15.50 | 15.72 | 200,428 | -0.04(-0.23%) |
Oct 05, 2016 | 15.75 | 15.87 | 15.72 | 15.76 | 128,915 | +0.04(+0.23%) |
Oct 04, 2016 | 15.82 | 15.99 | 15.65 | 15.72 | 131,271 | -0.16(-1.02%) |
Oct 03, 2016 | 15.71 | 15.90 | 15.68 | 15.89 | 237,526 | +0.04(+0.28%) |
Sep 30, 2016 | 15.77 | 15.94 | 15.66 | 15.84 | 313,600 | +0.06(+0.40%) |
Sep 29, 2016 | 16.14 | 16.21 | 15.77 | 15.78 | 144,271 | -0.46(-2.83%) |
Sep 28, 2016 | 15.97 | 16.26 | 15.95 | 16.24 | 160,574 | +0.23(+1.41%) |
Sep 27, 2016 | 15.99 | 16.17 | 15.96 | 16.01 | 213,214 | -0.07(-0.45%) |
Sep 26, 2016 | 16.12 | 16.22 | 15.95 | 16.08 | 214,378 | -0.18(-1.11%) |
Sep 23, 2016 | 16.08 | 16.34 | 16.05 | 16.27 | 320,435 | +0.10(+0.61%) |
Sep 22, 2016 | 16.03 | 16.18 | 15.87 | 16.17 | 378,155 | +0.25(+1.59%) |
Sep 21, 2016 | 15.81 | 15.96 | 15.68 | 15.91 | 253,652 | +0.22(+1.38%) |
Sep 20, 2016 | 15.89 | 16.13 | 15.69 | 15.70 | 254,725 | -0.15(-0.97%) |
Sep 19, 2016 | 15.88 | 15.95 | 15.68 | 15.85 | 1,162,830 | -0.01(-0.06%) |
Sep 16, 2016 | 15.87 | 15.90 | 15.70 | 15.86 | 1,549,000 | -0.03(-0.17%) |
Sep 15, 2016 | 15.67 | 15.90 | 15.67 | 15.89 | 122,821 | +0.21(+1.32%) |
Sep 14, 2016 | 15.75 | 15.78 | 15.61 | 15.68 | 193,873 | -0.03(-0.17%) |
Sep 13, 2016 | 15.83 | 15.90 | 15.68 | 15.71 | 234,251 | -0.25(-1.58%) |
Sep 12, 2016 | 15.80 | 15.99 | 15.77 | 15.96 | 271,025 | +0.09(+0.57%) |
Sep 09, 2016 | 16.13 | 16.16 | 15.85 | 15.87 | 183,003 | -0.41(-2.49%) |
Sep 08, 2016 | 16.36 | 16.36 | 16.08 | 16.27 | 377,526 | -0.15(-0.93%) |
Sep 07, 2016 | 16.45 | 16.61 | 16.20 | 16.43 | 405,092 | -0.06(-0.38%) |
Sep 06, 2016 | 16.54 | 16.65 | 16.47 | 16.49 | 171,032 | -0.05(-0.33%) |
Sep 02, 2016 | 16.39 | 16.54 | 16.54 | 16.54 | 208,743 | +0.23(+1.44%) |