Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.54 | 18.96 | 18.36 | 18.81 | 235,178 | +0.31(+1.68%) |
Nov 29, 2016 | 18.76 | 18.96 | 18.36 | 18.50 | 196,347 | -0.18(-0.95%) |
Nov 28, 2016 | 18.81 | 19.25 | 18.45 | 18.68 | 306,648 | -0.13(-0.71%) |
Nov 25, 2016 | 18.99 | 19.03 | 18.76 | 18.81 | 106,656 | -0.09(-0.47%) |
Nov 23, 2016 | 18.90 | 18.90 | 18.90 | 0 | -0.04(-0.23%) | |
Nov 22, 2016 | 18.59 | 19.21 | 18.59 | 18.94 | 217,574 | +0.44(+2.40%) |
Nov 21, 2016 | 18.41 | 18.68 | 18.19 | 18.50 | 248,466 | +0.18(+0.97%) |
Nov 18, 2016 | 18.10 | 18.41 | 17.83 | 18.32 | 216,073 | +0.13(+0.73%) |
Nov 17, 2016 | 18.19 | 18.41 | 17.96 | 18.19 | 236,748 | +0.00(+0.00%) |
Nov 16, 2016 | 18.10 | 18.50 | 17.88 | 18.19 | 195,078 | -0.04(-0.24%) |
Nov 15, 2016 | 18.41 | 18.45 | 17.56 | 18.23 | 269,680 | -0.27(-1.44%) |
Nov 14, 2016 | 17.30 | 18.50 | 17.30 | 18.50 | 428,764 | +1.38(+8.05%) |
Nov 11, 2016 | 17.12 | 17.25 | 16.72 | 17.12 | 418,712 | +0.13(+0.79%) |
Nov 10, 2016 | 16.59 | 17.16 | 16.45 | 16.99 | 661,098 | +0.71(+4.37%) |
Nov 09, 2016 | 14.85 | 16.32 | 14.81 | 16.27 | 577,348 | +1.07(+7.02%) |
Nov 08, 2016 | 15.43 | 15.43 | 15.12 | 15.21 | 170,831 | -0.18(-1.16%) |
Nov 07, 2016 | 15.30 | 15.43 | 15.03 | 15.39 | 468,192 | +0.36(+2.37%) |
Nov 04, 2016 | 14.99 | 15.25 | 14.90 | 15.03 | 399,201 | +0.00(+0.00%) |
Nov 03, 2016 | 15.03 | 15.16 | 14.94 | 15.03 | 337,732 | +0.00(+0.00%) |
Nov 02, 2016 | 14.94 | 15.30 | 14.81 | 15.03 | 383,812 | -0.04(-0.30%) |
Nov 01, 2016 | 14.99 | 15.70 | 14.76 | 15.07 | 468,608 | -0.84(-5.31%) |
Oct 31, 2016 | 15.96 | 16.01 | 15.74 | 15.92 | 188,722 | +0.00(+0.00%) |
Oct 28, 2016 | 15.74 | 16.10 | 15.56 | 15.92 | 113,158 | +0.13(+0.85%) |
Oct 27, 2016 | 16.23 | 16.23 | 15.70 | 15.79 | 124,079 | -0.36(-2.20%) |
Oct 26, 2016 | 16.10 | 16.36 | 16.01 | 16.14 | 123,507 | -0.09(-0.55%) |
Oct 25, 2016 | 16.41 | 16.41 | 15.92 | 16.23 | 218,304 | -0.31(-1.88%) |
Oct 24, 2016 | 16.41 | 16.65 | 16.32 | 16.54 | 144,728 | +0.31(+1.92%) |
Oct 21, 2016 | 16.36 | 16.54 | 16.19 | 16.23 | 235,548 | -0.27(-1.62%) |
Oct 20, 2016 | 16.85 | 16.94 | 16.27 | 16.50 | 644,029 | -0.58(-3.39%) |
Oct 19, 2016 | 16.81 | 17.12 | 16.63 | 17.08 | 214,372 | +0.22(+1.32%) |
Oct 18, 2016 | 17.16 | 17.16 | 16.72 | 16.85 | 294,317 | -0.09(-0.52%) |
Oct 17, 2016 | 16.81 | 17.03 | 16.76 | 16.94 | 135,139 | +0.12(+0.69%) |
Oct 14, 2016 | 16.77 | 16.97 | 16.61 | 16.83 | 316,501 | +0.10(+0.58%) |
Oct 13, 2016 | 16.90 | 16.99 | 16.51 | 16.73 | 367,004 | -0.30(-1.78%) |
Oct 12, 2016 | 16.90 | 17.10 | 16.90 | 17.03 | 179,614 | +0.07(+0.42%) |
Oct 11, 2016 | 17.24 | 17.24 | 16.89 | 16.96 | 251,667 | -0.28(-1.65%) |
Oct 10, 2016 | 17.22 | 17.38 | 17.13 | 17.24 | 245,958 | +0.12(+0.67%) |
Oct 07, 2016 | 17.12 | 17.13 | 16.88 | 17.13 | 214,166 | +0.05(+0.31%) |
Oct 06, 2016 | 17.24 | 17.36 | 16.97 | 17.08 | 166,999 | -0.18(-1.03%) |
Oct 05, 2016 | 16.98 | 17.33 | 16.98 | 17.25 | 169,697 | +0.35(+2.05%) |
Oct 04, 2016 | 16.90 | 17.04 | 16.77 | 16.91 | 344,931 | +0.10(+0.58%) |
Oct 03, 2016 | 16.64 | 16.82 | 16.49 | 16.81 | 325,018 | +0.09(+0.53%) |
Sep 30, 2016 | 16.50 | 16.82 | 16.30 | 16.72 | 274,389 | +0.36(+2.17%) |
Sep 29, 2016 | 16.35 | 16.59 | 16.27 | 16.36 | 371,370 | +0.05(+0.33%) |
Sep 28, 2016 | 16.35 | 16.52 | 15.98 | 16.31 | 306,423 | -0.03(-0.16%) |
Sep 27, 2016 | 16.19 | 16.40 | 16.19 | 16.34 | 282,896 | +0.11(+0.66%) |
Sep 26, 2016 | 16.15 | 16.30 | 16.15 | 16.23 | 511,161 | -0.03(-0.16%) |
Sep 23, 2016 | 15.91 | 16.28 | 15.84 | 16.26 | 289,949 | +0.30(+1.90%) |
Sep 22, 2016 | 15.63 | 16.01 | 15.56 | 15.95 | 222,653 | +0.48(+3.10%) |
Sep 21, 2016 | 15.45 | 15.54 | 15.26 | 15.47 | 167,845 | +0.09(+0.58%) |
Sep 20, 2016 | 15.42 | 15.44 | 15.18 | 15.39 | 231,342 | +0.04(+0.29%) |
Sep 19, 2016 | 15.52 | 15.61 | 15.28 | 15.34 | 145,482 | -0.05(-0.35%) |
Sep 16, 2016 | 15.60 | 15.68 | 15.26 | 15.39 | 552,247 | -0.28(-1.76%) |
Sep 15, 2016 | 15.41 | 15.76 | 15.33 | 15.67 | 207,159 | +0.20(+1.32%) |
Sep 14, 2016 | 15.56 | 15.70 | 15.36 | 15.47 | 251,256 | -0.11(-0.69%) |
Sep 13, 2016 | 15.37 | 15.64 | 15.31 | 15.57 | 362,278 | +0.03(+0.17%) |
Sep 12, 2016 | 15.02 | 15.56 | 14.99 | 15.55 | 443,802 | +0.39(+2.57%) |
Sep 09, 2016 | 15.53 | 15.53 | 15.16 | 15.16 | 381,006 | -0.52(-3.34%) |
Sep 08, 2016 | 15.74 | 15.83 | 15.63 | 15.68 | 246,762 | -0.12(-0.79%) |
Sep 07, 2016 | 15.21 | 15.85 | 15.14 | 15.80 | 709,262 | +0.61(+4.03%) |
Sep 06, 2016 | 15.20 | 15.27 | 15.01 | 15.19 | 338,743 | +0.02(+0.12%) |
Sep 02, 2016 | 15.16 | 15.17 | 15.17 | 15.17 | 457,943 | +0.10(+0.65%) |