Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.62 | 16.65 | 15.93 | 15.98 | 966,676 | -0.63(-3.79%) |
Nov 29, 2016 | 16.51 | 16.85 | 16.39 | 16.61 | 793,662 | +0.06(+0.36%) |
Nov 28, 2016 | 16.90 | 16.91 | 16.36 | 16.55 | 701,358 | -0.34(-2.01%) |
Nov 25, 2016 | 17.28 | 17.28 | 16.86 | 16.89 | 201,881 | -0.28(-1.63%) |
Nov 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.10(-0.58%) | |
Nov 22, 2016 | 16.74 | 17.39 | 16.72 | 17.27 | 809,046 | +0.67(+4.04%) |
Nov 21, 2016 | 16.97 | 16.97 | 16.54 | 16.60 | 542,497 | -0.36(-2.12%) |
Nov 18, 2016 | 16.65 | 16.96 | 16.36 | 16.96 | 644,190 | +0.19(+1.13%) |
Nov 17, 2016 | 16.77 | 17.01 | 16.67 | 16.77 | 557,233 | -0.12(-0.71%) |
Nov 16, 2016 | 16.43 | 17.10 | 16.18 | 16.89 | 478,461 | +0.12(+0.72%) |
Nov 15, 2016 | 16.79 | 17.03 | 16.25 | 16.77 | 801,264 | -0.66(-3.79%) |
Nov 14, 2016 | 17.30 | 18.14 | 17.25 | 17.43 | 623,575 | +0.29(+1.69%) |
Nov 11, 2016 | 16.80 | 17.16 | 16.67 | 17.14 | 982,481 | +0.34(+2.02%) |
Nov 10, 2016 | 16.30 | 17.13 | 16.30 | 16.80 | 1,113,249 | +0.63(+3.90%) |
Nov 09, 2016 | 15.76 | 16.27 | 15.40 | 16.17 | 1,033,252 | +0.09(+0.56%) |
Nov 08, 2016 | 15.96 | 16.25 | 15.81 | 16.08 | 342,557 | +0.08(+0.50%) |
Nov 07, 2016 | 15.75 | 16.01 | 15.65 | 16.00 | 448,132 | +0.46(+2.96%) |
Nov 04, 2016 | 15.58 | 15.82 | 15.50 | 15.54 | 466,754 | -0.01(-0.06%) |
Nov 03, 2016 | 15.92 | 15.92 | 15.54 | 15.55 | 362,099 | -0.28(-1.77%) |
Nov 02, 2016 | 15.57 | 15.88 | 15.53 | 15.83 | 512,849 | +0.17(+1.09%) |
Nov 01, 2016 | 16.01 | 16.16 | 15.58 | 15.66 | 444,171 | -0.41(-2.55%) |
Oct 31, 2016 | 15.90 | 16.17 | 15.75 | 16.07 | 498,857 | +0.19(+1.20%) |
Oct 28, 2016 | 15.51 | 16.03 | 15.40 | 15.88 | 615,562 | +0.29(+1.86%) |
Oct 27, 2016 | 15.83 | 15.87 | 15.48 | 15.59 | 384,354 | -0.23(-1.45%) |
Oct 26, 2016 | 15.85 | 16.11 | 15.81 | 15.82 | 355,681 | -0.17(-1.06%) |
Oct 25, 2016 | 16.04 | 16.09 | 15.86 | 15.99 | 528,059 | -0.12(-0.74%) |
Oct 24, 2016 | 16.03 | 16.27 | 15.98 | 16.11 | 427,878 | +0.10(+0.62%) |
Oct 21, 2016 | 15.85 | 16.02 | 15.73 | 16.01 | 415,093 | +0.06(+0.38%) |
Oct 20, 2016 | 15.93 | 16.10 | 15.89 | 15.95 | 355,619 | -0.02(-0.13%) |
Oct 19, 2016 | 15.80 | 16.03 | 15.71 | 15.97 | 337,617 | +0.16(+1.01%) |
Oct 18, 2016 | 16.31 | 16.31 | 15.72 | 15.81 | 680,812 | -0.34(-2.11%) |
Oct 17, 2016 | 16.42 | 16.53 | 16.12 | 16.15 | 540,128 | -0.35(-2.12%) |
Oct 14, 2016 | 16.45 | 16.63 | 16.31 | 16.50 | 484,966 | +0.08(+0.49%) |
Oct 13, 2016 | 16.50 | 16.64 | 16.30 | 16.42 | 511,338 | -0.20(-1.20%) |
Oct 12, 2016 | 16.78 | 16.87 | 16.49 | 16.62 | 773,998 | -0.16(-0.95%) |
Oct 11, 2016 | 16.66 | 16.88 | 16.44 | 16.78 | 838,508 | +0.02(+0.12%) |
Oct 10, 2016 | 16.55 | 16.83 | 16.49 | 16.76 | 786,795 | +0.25(+1.51%) |
Oct 07, 2016 | 16.09 | 16.70 | 16.04 | 16.51 | 1,021,520 | +0.51(+3.19%) |
Oct 06, 2016 | 15.93 | 16.02 | 15.61 | 16.00 | 871,740 | +0.02(+0.13%) |
Oct 05, 2016 | 15.70 | 16.20 | 15.70 | 15.98 | 873,271 | +0.28(+1.78%) |
Oct 04, 2016 | 15.35 | 15.82 | 15.23 | 15.70 | 1,109,525 | +0.30(+1.95%) |
Oct 03, 2016 | 15.45 | 15.48 | 15.23 | 15.40 | 1,145,018 | -0.03(-0.19%) |
Sep 30, 2016 | 15.37 | 15.61 | 15.12 | 15.43 | 1,231,237 | +0.15(+0.98%) |
Sep 29, 2016 | 15.42 | 15.64 | 15.20 | 15.28 | 995,916 | -0.14(-0.91%) |
Sep 28, 2016 | 15.85 | 15.89 | 15.34 | 15.42 | 999,148 | -0.43(-2.71%) |
Sep 27, 2016 | 15.89 | 16.30 | 15.79 | 15.85 | 1,410,978 | +0.59(+3.87%) |
Sep 26, 2016 | 15.04 | 15.58 | 15.00 | 15.26 | 1,244,920 | +0.13(+0.86%) |
Sep 23, 2016 | 15.21 | 15.52 | 15.05 | 15.13 | 1,216,041 | -0.06(-0.39%) |
Sep 22, 2016 | 15.35 | 15.46 | 15.00 | 15.19 | 784,388 | -0.12(-0.78%) |
Sep 21, 2016 | 15.35 | 15.44 | 15.10 | 15.31 | 834,455 | +0.14(+0.92%) |
Sep 20, 2016 | 15.30 | 15.57 | 15.04 | 15.17 | 1,037,542 | -0.15(-0.98%) |
Sep 19, 2016 | 15.50 | 15.73 | 15.31 | 15.32 | 1,468,145 | -0.12(-0.78%) |
Sep 16, 2016 | 15.34 | 15.51 | 15.24 | 15.44 | 1,344,366 | -0.05(-0.32%) |
Sep 15, 2016 | 15.01 | 15.51 | 14.95 | 15.49 | 1,249,797 | +0.39(+2.58%) |
Sep 14, 2016 | 15.11 | 15.34 | 14.93 | 15.10 | 1,663,968 | +0.11(+0.73%) |
Sep 13, 2016 | 15.31 | 15.65 | 14.86 | 14.99 | 1,255,118 | -0.52(-3.35%) |
Sep 12, 2016 | 15.22 | 15.61 | 15.11 | 15.51 | 2,250,050 | +0.24(+1.57%) |
Sep 09, 2016 | 15.87 | 15.87 | 15.21 | 15.27 | 1,677,577 | -0.76(-4.74%) |
Sep 08, 2016 | 15.15 | 16.20 | 15.02 | 16.03 | 2,824,378 | +1.06(+7.08%) |
Sep 07, 2016 | 15.86 | 15.90 | 14.33 | 14.97 | 6,524,789 | +0.98(+7.01%) |
Sep 06, 2016 | 13.87 | 14.14 | 13.57 | 13.99 | 1,306,200 | +0.19(+1.38%) |
Sep 02, 2016 | 13.62 | 13.80 | 13.80 | 13.80 | 653,200 | +0.21(+1.55%) |