Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.65 | 15.68 | 15.23 | 15.23 | 1,267,628 | -0.22(-1.42%) |
Nov 29, 2016 | 15.59 | 15.70 | 15.43 | 15.45 | 530,305 | -0.27(-1.72%) |
Nov 28, 2016 | 15.53 | 15.92 | 15.42 | 15.72 | 682,807 | +0.22(+1.42%) |
Nov 25, 2016 | 15.48 | 15.64 | 15.44 | 15.50 | 607,814 | -0.17(-1.08%) |
Nov 23, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.09(-0.57%) | |
Nov 22, 2016 | 15.97 | 16.00 | 15.62 | 15.76 | 792,256 | +0.00(+0.00%) |
Nov 21, 2016 | 15.75 | 15.91 | 15.68 | 15.76 | 1,080,012 | +0.07(+0.45%) |
Nov 18, 2016 | 15.68 | 15.76 | 15.53 | 15.69 | 1,320,434 | +0.15(+0.97%) |
Nov 17, 2016 | 15.48 | 15.66 | 15.48 | 15.54 | 1,494,248 | +0.28(+1.83%) |
Nov 16, 2016 | 15.03 | 15.32 | 14.95 | 15.26 | 1,688,268 | +0.20(+1.33%) |
Nov 15, 2016 | 14.79 | 15.29 | 14.79 | 15.06 | 1,486,377 | +0.41(+2.80%) |
Nov 14, 2016 | 14.37 | 14.71 | 14.21 | 14.65 | 1,850,312 | +0.12(+0.83%) |
Nov 11, 2016 | 14.37 | 14.76 | 13.91 | 14.53 | 2,507,129 | -0.47(-3.13%) |
Nov 10, 2016 | 15.44 | 15.61 | 14.80 | 15.00 | 2,672,079 | -1.50(-9.09%) |
Nov 09, 2016 | 16.37 | 16.72 | 16.32 | 16.50 | 1,633,377 | -0.42(-2.48%) |
Nov 08, 2016 | 16.58 | 17.14 | 16.55 | 16.92 | 1,708,748 | +0.41(+2.48%) |
Nov 07, 2016 | 16.29 | 16.56 | 16.27 | 16.51 | 1,206,624 | +0.65(+4.10%) |
Nov 04, 2016 | 15.98 | 16.25 | 15.80 | 15.86 | 1,528,999 | -0.22(-1.37%) |
Nov 03, 2016 | 16.17 | 16.41 | 16.06 | 16.08 | 1,638,696 | +0.11(+0.69%) |
Nov 02, 2016 | 16.11 | 16.18 | 15.85 | 15.97 | 1,493,018 | -0.22(-1.36%) |
Nov 01, 2016 | 16.58 | 16.64 | 16.05 | 16.19 | 1,601,840 | -0.53(-3.17%) |
Oct 31, 2016 | 16.86 | 16.93 | 16.68 | 16.72 | 1,163,476 | -0.20(-1.18%) |
Oct 28, 2016 | 16.84 | 17.21 | 16.82 | 16.92 | 1,869,421 | +0.35(+2.11%) |
Oct 27, 2016 | 16.96 | 17.04 | 16.56 | 16.57 | 1,338,638 | -0.18(-1.07%) |
Oct 26, 2016 | 16.65 | 16.86 | 16.59 | 16.75 | 1,696,037 | -0.16(-0.95%) |
Oct 25, 2016 | 16.90 | 17.08 | 16.83 | 16.91 | 1,211,456 | -0.13(-0.76%) |
Oct 24, 2016 | 17.18 | 17.19 | 16.99 | 17.04 | 1,095,715 | +0.06(+0.35%) |
Oct 21, 2016 | 16.90 | 17.00 | 16.86 | 16.98 | 828,142 | -0.10(-0.59%) |
Oct 20, 2016 | 16.78 | 17.16 | 16.71 | 17.08 | 1,251,476 | +0.24(+1.43%) |
Oct 19, 2016 | 17.08 | 17.10 | 16.84 | 16.84 | 990,097 | -0.20(-1.17%) |
Oct 18, 2016 | 17.10 | 17.16 | 17.02 | 17.04 | 1,892,827 | -0.01(-0.06%) |
Oct 17, 2016 | 17.21 | 17.28 | 16.99 | 17.05 | 1,009,757 | -0.16(-0.93%) |
Oct 14, 2016 | 17.48 | 17.53 | 17.19 | 17.21 | 1,040,779 | -0.17(-0.98%) |
Oct 13, 2016 | 17.37 | 17.53 | 17.12 | 17.38 | 1,934,417 | -0.33(-1.86%) |
Oct 12, 2016 | 17.85 | 17.85 | 17.61 | 17.71 | 1,048,722 | -0.15(-0.84%) |
Oct 11, 2016 | 18.00 | 18.01 | 17.74 | 17.86 | 2,838,654 | -0.25(-1.38%) |
Oct 10, 2016 | 18.00 | 18.12 | 17.93 | 18.11 | 1,432,481 | +0.22(+1.23%) |
Oct 07, 2016 | 18.00 | 18.08 | 17.79 | 17.89 | 2,831,875 | +0.08(+0.45%) |
Oct 06, 2016 | 17.56 | 17.92 | 17.50 | 17.81 | 1,673,661 | +0.11(+0.62%) |
Oct 05, 2016 | 17.44 | 17.74 | 17.36 | 17.70 | 1,415,115 | +0.53(+3.09%) |
Oct 04, 2016 | 17.38 | 17.43 | 17.02 | 17.17 | 1,856,134 | -0.39(-2.22%) |
Oct 03, 2016 | 17.03 | 17.56 | 16.95 | 17.56 | 1,585,674 | +0.50(+2.93%) |
Sep 30, 2016 | 16.93 | 17.16 | 16.80 | 17.06 | 1,766,265 | +0.30(+1.79%) |
Sep 29, 2016 | 17.09 | 17.16 | 16.69 | 16.76 | 1,481,790 | -0.40(-2.33%) |
Sep 28, 2016 | 17.01 | 17.21 | 16.82 | 17.16 | 1,035,990 | +0.10(+0.59%) |
Sep 27, 2016 | 16.78 | 17.12 | 16.70 | 17.06 | 1,147,348 | +0.32(+1.91%) |
Sep 26, 2016 | 16.87 | 16.89 | 16.62 | 16.74 | 1,363,700 | -0.15(-0.89%) |
Sep 23, 2016 | 17.06 | 17.09 | 16.87 | 16.89 | 884,196 | -0.13(-0.76%) |
Sep 22, 2016 | 17.25 | 17.36 | 16.92 | 17.02 | 1,538,559 | +0.07(+0.41%) |
Sep 21, 2016 | 16.62 | 16.98 | 16.48 | 16.95 | 1,578,428 | +0.50(+3.04%) |
Sep 20, 2016 | 16.49 | 16.53 | 16.34 | 16.45 | 1,106,533 | +0.10(+0.61%) |
Sep 19, 2016 | 16.49 | 16.74 | 16.33 | 16.35 | 1,347,590 | +0.33(+2.06%) |
Sep 16, 2016 | 15.62 | 16.08 | 15.57 | 16.02 | 1,847,091 | -0.10(-0.62%) |
Sep 15, 2016 | 16.02 | 16.16 | 15.86 | 16.12 | 955,409 | +0.15(+0.94%) |
Sep 14, 2016 | 15.91 | 16.09 | 15.88 | 15.97 | 1,518,646 | -0.04(-0.25%) |
Sep 13, 2016 | 16.27 | 16.41 | 15.87 | 16.01 | 1,487,820 | -0.60(-3.61%) |
Sep 12, 2016 | 16.46 | 16.67 | 16.31 | 16.61 | 1,330,538 | -0.03(-0.18%) |
Sep 09, 2016 | 16.96 | 17.06 | 16.64 | 16.64 | 1,970,012 | -0.83(-4.75%) |
Sep 08, 2016 | 17.43 | 17.54 | 17.18 | 17.47 | 1,780,783 | +0.20(+1.16%) |
Sep 07, 2016 | 17.25 | 17.32 | 17.11 | 17.27 | 1,321,227 | -0.01(-0.06%) |
Sep 06, 2016 | 16.89 | 17.30 | 16.88 | 17.28 | 2,165,954 | +0.44(+2.61%) |
Sep 02, 2016 | 16.54 | 16.84 | 16.84 | 16.84 | 2,393,900 | +0.37(+2.25%) |