Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.61 | 15.74 | 15.61 | 15.74 | 19,227 | +0.06(+0.38%) |
Nov 29, 2016 | 15.48 | 15.72 | 15.47 | 15.68 | 29,745 | +0.17(+1.10%) |
Nov 28, 2016 | 15.54 | 15.58 | 15.49 | 15.51 | 14,851 | +0.03(+0.19%) |
Nov 25, 2016 | 15.45 | 15.50 | 15.42 | 15.48 | 6,673 | -0.04(-0.26%) |
Nov 23, 2016 | 15.52 | 15.52 | 15.52 | 0 | -0.39(-2.48%) | |
Nov 22, 2016 | 15.89 | 15.91 | 15.82 | 15.91 | 15,385 | +0.28(+1.82%) |
Nov 21, 2016 | 15.69 | 15.71 | 15.61 | 15.63 | 9,286 | -0.09(-0.57%) |
Nov 18, 2016 | 15.81 | 15.81 | 15.67 | 15.72 | 4,779 | -0.02(-0.15%) |
Nov 17, 2016 | 15.72 | 15.84 | 15.71 | 15.74 | 17,886 | -0.01(-0.04%) |
Nov 16, 2016 | 15.53 | 15.77 | 15.53 | 15.75 | 7,502 | -0.13(-0.82%) |
Nov 15, 2016 | 15.78 | 15.92 | 15.78 | 15.88 | 6,970 | +0.10(+0.63%) |
Nov 14, 2016 | 15.66 | 15.78 | 15.61 | 15.78 | 7,619 | -0.27(-1.65%) |
Nov 11, 2016 | 16.10 | 16.10 | 15.96 | 16.05 | 7,179 | +0.20(+1.23%) |
Nov 10, 2016 | 16.04 | 16.04 | 15.67 | 15.85 | 7,461 | -0.65(-3.94%) |
Nov 09, 2016 | 16.51 | 16.51 | 16.38 | 16.50 | 6,099 | -0.49(-2.88%) |
Nov 08, 2016 | 16.82 | 17.00 | 16.82 | 16.99 | 4,354 | -0.04(-0.21%) |
Nov 07, 2016 | 17.05 | 17.07 | 16.98 | 17.02 | 12,718 | +0.45(+2.71%) |
Nov 04, 2016 | 16.60 | 16.68 | 16.48 | 16.57 | 4,539 | -0.12(-0.75%) |
Nov 03, 2016 | 17.00 | 17.00 | 16.70 | 16.70 | 4,544 | +0.10(+0.60%) |
Nov 02, 2016 | 16.60 | 16.60 | 16.54 | 16.60 | 5,291 | -0.45(-2.64%) |
Nov 01, 2016 | 17.11 | 17.11 | 16.93 | 17.05 | 3,244 | -0.27(-1.56%) |
Oct 31, 2016 | 17.25 | 17.32 | 17.24 | 17.32 | 2,531 | -0.02(-0.12%) |
Oct 28, 2016 | 17.21 | 17.34 | 17.21 | 17.34 | 16,664 | +0.14(+0.81%) |
Oct 27, 2016 | 17.12 | 17.25 | 17.12 | 17.20 | 92,293 | +0.02(+0.09%) |
Oct 26, 2016 | 17.26 | 17.27 | 17.14 | 17.18 | 6,362 | +0.55(+3.34%) |
Oct 25, 2016 | 16.63 | 16.87 | 16.61 | 16.63 | 8,424 | -0.24(-1.42%) |
Oct 24, 2016 | 16.94 | 16.94 | 16.84 | 16.87 | 6,356 | +0.17(+0.99%) |
Oct 21, 2016 | 16.76 | 16.76 | 16.70 | 16.70 | 3,852 | -0.24(-1.42%) |
Oct 20, 2016 | 16.99 | 17.00 | 16.85 | 16.95 | 6,633 | -0.14(-0.85%) |
Oct 19, 2016 | 17.02 | 17.09 | 16.95 | 17.09 | 25,535 | +0.22(+1.30%) |
Oct 18, 2016 | 16.83 | 16.89 | 16.79 | 16.87 | 11,106 | +0.15(+0.90%) |
Oct 17, 2016 | 16.71 | 16.74 | 16.67 | 16.72 | 32,215 | +0.04(+0.24%) |
Oct 14, 2016 | 16.76 | 16.78 | 16.52 | 16.68 | 5,002 | +0.27(+1.65%) |
Oct 13, 2016 | 16.35 | 16.47 | 16.29 | 16.41 | 6,467 | -0.32(-1.91%) |
Oct 12, 2016 | 16.69 | 16.73 | 16.57 | 16.73 | 1,809 | -0.14(-0.83%) |
Oct 11, 2016 | 16.95 | 17.05 | 16.80 | 16.87 | 10,837 | -0.18(-1.08%) |
Oct 10, 2016 | 17.09 | 17.12 | 17.05 | 17.05 | 9,063 | +0.07(+0.38%) |
Oct 07, 2016 | 17.01 | 17.01 | 16.80 | 16.99 | 3,294 | -0.14(-0.82%) |
Oct 06, 2016 | 17.14 | 17.18 | 17.08 | 17.13 | 2,716 | -0.06(-0.35%) |
Oct 05, 2016 | 17.15 | 17.19 | 17.10 | 17.19 | 31,123 | +0.42(+2.50%) |
Oct 04, 2016 | 16.78 | 16.90 | 16.62 | 16.77 | 16,863 | +0.29(+1.76%) |
Oct 03, 2016 | 16.32 | 16.51 | 16.32 | 16.48 | 2,237 | +0.05(+0.27%) |
Sep 30, 2016 | 16.24 | 16.51 | 16.16 | 16.43 | 11,811 | +0.36(+2.21%) |
Sep 29, 2016 | 16.29 | 16.29 | 15.90 | 16.08 | 6,663 | -0.25(-1.53%) |
Sep 28, 2016 | 16.25 | 16.37 | 16.19 | 16.33 | 8,245 | +0.37(+2.32%) |
Sep 27, 2016 | 15.98 | 15.99 | 15.82 | 15.96 | 12,411 | +0.07(+0.41%) |
Sep 26, 2016 | 16.02 | 16.02 | 15.83 | 15.89 | 15,230 | -0.36(-2.18%) |
Sep 23, 2016 | 16.19 | 16.27 | 16.17 | 16.25 | 213,965 | -0.23(-1.37%) |
Sep 22, 2016 | 16.56 | 16.60 | 16.44 | 16.48 | 12,239 | +0.33(+2.04%) |
Sep 21, 2016 | 16.01 | 16.14 | 15.91 | 16.14 | 13,119 | +0.42(+2.70%) |
Sep 20, 2016 | 15.74 | 15.77 | 15.65 | 15.72 | 5,398 | -0.06(-0.38%) |
Sep 19, 2016 | 15.85 | 15.90 | 15.67 | 15.78 | 7,061 | +0.38(+2.43%) |
Sep 16, 2016 | 15.40 | 15.47 | 15.36 | 15.40 | 4,985 | -0.57(-3.54%) |
Sep 15, 2016 | 15.73 | 15.99 | 15.72 | 15.97 | 24,336 | +0.11(+0.66%) |
Sep 14, 2016 | 15.89 | 16.01 | 15.83 | 15.87 | 5,395 | -0.17(-1.03%) |
Sep 13, 2016 | 16.32 | 16.32 | 16.01 | 16.03 | 12,654 | -0.49(-2.97%) |
Sep 12, 2016 | 16.07 | 16.52 | 16.07 | 16.52 | 7,723 | +0.06(+0.36%) |
Sep 09, 2016 | 16.56 | 16.56 | 16.39 | 16.46 | 4,076 | -0.21(-1.29%) |
Sep 08, 2016 | 16.55 | 16.71 | 16.55 | 16.68 | 6,297 | -0.00(-0.03%) |
Sep 07, 2016 | 16.76 | 16.77 | 16.62 | 16.68 | 7,353 | -0.06(-0.36%) |
Sep 06, 2016 | 16.75 | 16.80 | 16.69 | 16.74 | 5,515 | +0.23(+1.39%) |
Sep 02, 2016 | 16.51 | 16.51 | 16.51 | 0 | +0.16(+0.98%) |