Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.38 | 15.52 | 15.15 | 15.34 | 2,046,374 | -0.27(-1.74%) |
Nov 29, 2016 | 15.40 | 15.74 | 15.40 | 15.62 | 1,494,601 | +0.19(+1.22%) |
Nov 28, 2016 | 15.40 | 15.53 | 15.33 | 15.43 | 1,390,689 | +0.06(+0.41%) |
Nov 25, 2016 | 15.28 | 15.50 | 15.23 | 15.37 | 544,841 | +0.11(+0.75%) |
Nov 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 15.06 | 15.30 | 15.01 | 15.26 | 1,771,282 | +0.28(+1.85%) |
Nov 21, 2016 | 14.95 | 15.09 | 14.91 | 14.98 | 1,251,867 | +0.08(+0.56%) |
Nov 18, 2016 | 14.87 | 14.98 | 14.83 | 14.90 | 1,401,147 | +0.04(+0.28%) |
Nov 17, 2016 | 15.05 | 15.16 | 14.80 | 14.86 | 1,226,087 | -0.19(-1.25%) |
Nov 16, 2016 | 14.86 | 15.08 | 14.77 | 15.05 | 2,029,216 | +0.19(+1.27%) |
Nov 15, 2016 | 14.99 | 15.29 | 14.72 | 14.86 | 1,809,146 | -0.04(-0.28%) |
Nov 14, 2016 | 14.74 | 14.92 | 14.37 | 14.90 | 3,202,273 | +0.45(+3.11%) |
Nov 11, 2016 | 14.37 | 14.69 | 14.37 | 14.45 | 2,773,872 | +0.12(+0.83%) |
Nov 10, 2016 | 14.85 | 14.85 | 13.77 | 14.33 | 4,200,400 | -0.58(-3.88%) |
Nov 09, 2016 | 15.21 | 15.34 | 14.77 | 14.91 | 2,753,305 | -0.85(-5.38%) |
Nov 08, 2016 | 15.70 | 15.80 | 15.62 | 15.76 | 1,394,634 | +0.05(+0.30%) |
Nov 07, 2016 | 15.70 | 15.82 | 15.58 | 15.71 | 2,237,043 | +0.19(+1.20%) |
Nov 04, 2016 | 15.38 | 15.62 | 15.27 | 15.53 | 1,443,503 | +0.17(+1.08%) |
Nov 03, 2016 | 15.64 | 15.64 | 15.28 | 15.36 | 1,275,615 | -0.30(-1.95%) |
Nov 02, 2016 | 15.95 | 16.00 | 15.66 | 15.67 | 1,938,297 | -0.27(-1.69%) |
Nov 01, 2016 | 16.36 | 16.40 | 15.92 | 15.93 | 1,029,311 | -0.54(-3.29%) |
Oct 31, 2016 | 16.29 | 16.52 | 16.15 | 16.48 | 1,020,412 | +0.29(+1.79%) |
Oct 28, 2016 | 16.31 | 16.43 | 16.14 | 16.19 | 819,600 | -0.11(-0.70%) |
Oct 27, 2016 | 16.76 | 16.76 | 16.20 | 16.30 | 879,814 | -0.53(-3.16%) |
Oct 26, 2016 | 16.96 | 16.96 | 16.58 | 16.83 | 763,856 | -0.26(-1.51%) |
Oct 25, 2016 | 17.09 | 17.14 | 16.96 | 17.09 | 855,935 | -0.01(-0.06%) |
Oct 24, 2016 | 17.28 | 17.71 | 16.89 | 17.10 | 815,691 | +0.24(+1.41%) |
Oct 21, 2016 | 16.72 | 16.92 | 16.71 | 16.86 | 633,619 | +0.04(+0.25%) |
Oct 20, 2016 | 16.78 | 16.91 | 16.70 | 16.82 | 501,492 | +0.06(+0.37%) |
Oct 19, 2016 | 16.72 | 16.88 | 16.72 | 16.76 | 563,068 | -0.01(-0.03%) |
Oct 18, 2016 | 16.86 | 16.91 | 16.71 | 16.77 | 881,399 | +0.04(+0.22%) |
Oct 17, 2016 | 16.72 | 16.92 | 16.70 | 16.73 | 612,802 | +0.01(+0.03%) |
Oct 14, 2016 | 16.73 | 16.93 | 16.52 | 16.72 | 1,130,112 | -0.08(-0.46%) |
Oct 13, 2016 | 16.62 | 16.87 | 16.56 | 16.80 | 1,227,504 | +0.15(+0.90%) |
Oct 12, 2016 | 16.53 | 16.69 | 16.50 | 16.65 | 576,402 | +0.16(+0.94%) |
Oct 11, 2016 | 16.63 | 16.72 | 16.44 | 16.50 | 717,689 | -0.19(-1.15%) |
Oct 10, 2016 | 16.56 | 16.82 | 16.52 | 16.69 | 1,083,240 | +0.13(+0.78%) |
Oct 07, 2016 | 16.68 | 16.87 | 16.52 | 16.56 | 1,554,961 | -0.02(-0.12%) |
Oct 06, 2016 | 16.57 | 16.70 | 16.36 | 16.58 | 2,490,715 | -0.08(-0.50%) |
Oct 05, 2016 | 17.08 | 17.13 | 16.62 | 16.66 | 3,124,169 | -0.34(-1.98%) |
Oct 04, 2016 | 17.35 | 17.36 | 16.90 | 17.00 | 2,028,956 | -0.37(-2.11%) |
Oct 03, 2016 | 17.52 | 17.55 | 17.27 | 17.37 | 1,920,144 | -0.23(-1.32%) |
Sep 30, 2016 | 17.88 | 17.97 | 17.55 | 17.60 | 2,033,607 | -0.21(-1.19%) |
Sep 29, 2016 | 17.87 | 17.92 | 17.66 | 17.81 | 1,053,370 | -0.18(-1.00%) |
Sep 28, 2016 | 17.87 | 18.00 | 17.80 | 17.99 | 1,253,854 | +0.19(+1.04%) |
Sep 27, 2016 | 18.27 | 18.30 | 17.79 | 17.80 | 1,292,560 | -0.41(-2.24%) |
Sep 26, 2016 | 18.08 | 18.26 | 18.07 | 18.21 | 1,040,688 | +0.08(+0.46%) |
Sep 23, 2016 | 17.97 | 18.24 | 17.79 | 18.13 | 1,264,389 | +0.08(+0.43%) |
Sep 22, 2016 | 17.88 | 18.06 | 17.87 | 18.05 | 1,250,018 | +0.35(+1.95%) |
Sep 21, 2016 | 17.42 | 17.77 | 17.23 | 17.71 | 1,657,352 | +0.29(+1.69%) |
Sep 20, 2016 | 17.57 | 17.57 | 17.40 | 17.41 | 942,607 | -0.02(-0.09%) |
Sep 19, 2016 | 17.31 | 17.44 | 17.31 | 17.43 | 982,788 | +0.13(+0.78%) |
Sep 16, 2016 | 17.19 | 17.30 | 17.01 | 17.29 | 3,675,360 | +0.11(+0.63%) |
Sep 15, 2016 | 17.10 | 17.20 | 17.00 | 17.18 | 1,683,760 | +0.11(+0.64%) |
Sep 14, 2016 | 17.13 | 17.25 | 17.04 | 17.08 | 1,059,923 | +0.04(+0.24%) |
Sep 13, 2016 | 17.47 | 17.48 | 16.94 | 17.03 | 1,380,613 | -0.53(-3.03%) |
Sep 12, 2016 | 17.29 | 17.62 | 17.25 | 17.57 | 1,287,499 | +0.19(+1.10%) |
Sep 09, 2016 | 18.08 | 18.11 | 17.34 | 17.38 | 2,207,381 | -1.00(-5.45%) |
Sep 08, 2016 | 18.49 | 18.49 | 18.32 | 18.38 | 1,021,968 | -0.23(-1.25%) |
Sep 07, 2016 | 18.55 | 18.62 | 18.47 | 18.61 | 1,601,924 | +0.09(+0.47%) |
Sep 06, 2016 | 18.34 | 18.55 | 18.25 | 18.52 | 2,046,584 | +0.22(+1.19%) |
Sep 02, 2016 | 18.11 | 18.31 | 18.31 | 18.31 | 973,747 | +0.23(+1.29%) |