Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.70 | 15.00 | 14.00 | 14.05 | 265,793 | -0.70(-4.75%) |
Nov 29, 2016 | 14.95 | 15.25 | 14.75 | 14.75 | 117,839 | -0.25(-1.67%) |
Nov 28, 2016 | 15.50 | 15.50 | 14.95 | 15.00 | 227,498 | -0.70(-4.46%) |
Nov 25, 2016 | 15.35 | 15.75 | 15.35 | 15.70 | 55,952 | +0.35(+2.28%) |
Nov 23, 2016 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.85 | 16.20 | 15.12 | 15.35 | 214,332 | -0.35(-2.23%) |
Nov 21, 2016 | 16.00 | 16.00 | 15.40 | 15.70 | 221,040 | -0.25(-1.57%) |
Nov 18, 2016 | 16.30 | 16.35 | 15.75 | 15.95 | 146,574 | -0.25(-1.54%) |
Nov 17, 2016 | 16.75 | 16.98 | 16.10 | 16.20 | 188,618 | -0.45(-2.70%) |
Nov 16, 2016 | 15.25 | 16.75 | 15.10 | 16.65 | 354,441 | +1.40(+9.18%) |
Nov 15, 2016 | 15.30 | 15.35 | 15.00 | 15.25 | 164,759 | -0.20(-1.29%) |
Nov 14, 2016 | 18.00 | 18.00 | 15.20 | 15.45 | 439,955 | -2.55(-14.17%) |
Nov 11, 2016 | 17.35 | 18.10 | 17.30 | 18.00 | 330,977 | -0.35(-1.91%) |
Nov 10, 2016 | 18.55 | 18.75 | 18.20 | 18.35 | 431,463 | -0.40(-2.13%) |
Nov 09, 2016 | 17.60 | 18.85 | 17.45 | 18.75 | 290,906 | +0.75(+4.17%) |
Nov 08, 2016 | 17.70 | 18.00 | 17.50 | 18.00 | 202,699 | +0.25(+1.41%) |
Nov 07, 2016 | 17.60 | 17.90 | 17.20 | 17.75 | 119,020 | +0.70(+4.11%) |
Nov 04, 2016 | 17.10 | 17.60 | 16.95 | 17.05 | 112,092 | -0.05(-0.29%) |
Nov 03, 2016 | 17.25 | 17.50 | 17.05 | 17.10 | 84,200 | -0.10(-0.58%) |
Nov 02, 2016 | 17.60 | 17.60 | 16.80 | 17.20 | 124,326 | -0.45(-2.55%) |
Nov 01, 2016 | 17.65 | 17.75 | 17.25 | 17.65 | 117,186 | -0.10(-0.56%) |
Oct 31, 2016 | 17.10 | 17.80 | 17.09 | 17.75 | 222,342 | +0.80(+4.72%) |
Oct 28, 2016 | 16.85 | 17.05 | 16.85 | 16.95 | 92,697 | +0.00(+0.00%) |
Oct 27, 2016 | 17.00 | 17.20 | 16.85 | 16.95 | 53,775 | +0.00(+0.00%) |
Oct 26, 2016 | 17.00 | 17.15 | 16.90 | 16.95 | 128,242 | -0.20(-1.17%) |
Oct 25, 2016 | 17.05 | 17.15 | 16.85 | 17.15 | 68,431 | +0.00(+0.00%) |
Oct 24, 2016 | 17.25 | 17.30 | 16.95 | 17.15 | 100,131 | -0.05(-0.29%) |
Oct 21, 2016 | 16.90 | 17.40 | 16.90 | 17.20 | 91,950 | +0.05(+0.29%) |
Oct 20, 2016 | 16.40 | 17.38 | 16.25 | 17.15 | 170,240 | +0.60(+3.63%) |
Oct 19, 2016 | 16.45 | 17.05 | 16.40 | 16.55 | 168,532 | +0.05(+0.30%) |
Oct 18, 2016 | 16.00 | 17.00 | 16.00 | 16.50 | 186,625 | +0.50(+3.12%) |
Oct 17, 2016 | 16.05 | 16.05 | 15.80 | 16.00 | 73,458 | -0.19(-1.17%) |
Oct 14, 2016 | 16.01 | 16.43 | 15.89 | 16.19 | 149,031 | +0.27(+1.70%) |
Oct 13, 2016 | 15.77 | 16.05 | 15.62 | 15.92 | 110,141 | -0.06(-0.38%) |
Oct 12, 2016 | 15.69 | 16.20 | 15.46 | 15.98 | 113,738 | +0.35(+2.24%) |
Oct 11, 2016 | 15.84 | 15.84 | 15.32 | 15.63 | 154,353 | -0.26(-1.64%) |
Oct 10, 2016 | 15.72 | 16.11 | 15.72 | 15.89 | 237,583 | +0.04(+0.25%) |
Oct 07, 2016 | 15.85 | 15.95 | 15.49 | 15.85 | 138,148 | -0.06(-0.38%) |
Oct 06, 2016 | 15.90 | 16.04 | 15.87 | 15.91 | 76,195 | -0.07(-0.44%) |
Oct 05, 2016 | 15.45 | 16.13 | 15.28 | 15.98 | 207,544 | +0.53(+3.43%) |
Oct 04, 2016 | 15.45 | 15.51 | 15.29 | 15.45 | 135,889 | -0.04(-0.26%) |
Oct 03, 2016 | 15.23 | 15.70 | 15.23 | 15.49 | 158,913 | +0.17(+1.11%) |
Sep 30, 2016 | 15.69 | 16.00 | 15.21 | 15.32 | 282,605 | -0.36(-2.30%) |
Sep 29, 2016 | 15.99 | 16.15 | 15.65 | 15.68 | 115,138 | -0.49(-3.03%) |
Sep 28, 2016 | 16.10 | 16.25 | 15.68 | 16.17 | 110,388 | +0.08(+0.50%) |
Sep 27, 2016 | 15.78 | 16.13 | 15.75 | 16.09 | 57,656 | +0.14(+0.88%) |
Sep 26, 2016 | 16.00 | 16.05 | 15.72 | 15.95 | 49,327 | -0.27(-1.66%) |
Sep 23, 2016 | 16.16 | 16.30 | 16.09 | 16.22 | 142,107 | -0.02(-0.12%) |
Sep 22, 2016 | 16.20 | 16.35 | 15.89 | 16.24 | 173,177 | -0.01(-0.06%) |
Sep 21, 2016 | 16.10 | 16.30 | 15.87 | 16.25 | 176,094 | +0.15(+0.93%) |
Sep 20, 2016 | 16.00 | 16.14 | 15.83 | 16.10 | 93,567 | +0.12(+0.75%) |
Sep 19, 2016 | 15.64 | 16.43 | 15.46 | 15.98 | 208,739 | +0.39(+2.50%) |
Sep 16, 2016 | 16.00 | 16.01 | 15.50 | 15.59 | 151,875 | -0.40(-2.50%) |
Sep 15, 2016 | 15.70 | 16.00 | 15.54 | 15.99 | 68,596 | +0.40(+2.57%) |
Sep 14, 2016 | 15.77 | 15.99 | 15.50 | 15.59 | 184,749 | -0.33(-2.07%) |
Sep 13, 2016 | 15.80 | 16.17 | 15.24 | 15.92 | 189,207 | -0.15(-0.93%) |
Sep 12, 2016 | 15.57 | 17.12 | 15.28 | 16.07 | 283,328 | +0.87(+5.72%) |
Sep 09, 2016 | 17.00 | 17.17 | 15.19 | 15.20 | 368,786 | -1.75(-10.32%) |
Sep 08, 2016 | 16.62 | 17.16 | 16.38 | 16.95 | 181,255 | +0.35(+2.11%) |
Sep 07, 2016 | 16.65 | 16.70 | 16.46 | 16.60 | 80,056 | +0.10(+0.61%) |
Sep 06, 2016 | 16.69 | 16.93 | 16.42 | 16.50 | 105,589 | -0.07(-0.42%) |
Sep 02, 2016 | 16.48 | 16.57 | 16.57 | 16.57 | 110,900 | +0.24(+1.47%) |