Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.12 | 16.19 | 15.94 | 16.12 | 403,972 | +0.07(+0.44%) |
Nov 29, 2016 | 15.80 | 16.12 | 15.59 | 16.05 | 498,762 | +0.25(+1.57%) |
Nov 28, 2016 | 15.87 | 15.98 | 15.62 | 15.80 | 410,223 | -0.07(-0.45%) |
Nov 25, 2016 | 15.59 | 15.87 | 15.38 | 15.87 | 279,813 | +0.32(+2.05%) |
Nov 23, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 15.24 | 16.08 | 15.20 | 15.62 | 883,686 | +0.42(+2.79%) |
Nov 21, 2016 | 14.92 | 15.31 | 14.85 | 15.20 | 443,786 | +0.35(+2.38%) |
Nov 18, 2016 | 14.81 | 14.86 | 14.67 | 14.85 | 483,691 | +0.07(+0.48%) |
Nov 17, 2016 | 14.49 | 14.92 | 14.63 | 14.78 | 666,407 | +0.28(+1.95%) |
Nov 16, 2016 | 14.70 | 15.06 | 14.42 | 14.49 | 401,758 | -0.35(-2.38%) |
Nov 15, 2016 | 14.92 | 15.13 | 14.42 | 14.85 | 876,752 | -0.11(-0.71%) |
Nov 14, 2016 | 14.32 | 14.95 | 14.25 | 14.95 | 570,982 | +0.81(+5.75%) |
Nov 11, 2016 | 13.96 | 14.35 | 13.40 | 14.14 | 1,064,770 | +0.21(+1.52%) |
Nov 10, 2016 | 14.39 | 15.41 | 13.79 | 13.93 | 812,169 | -0.21(-1.50%) |
Nov 09, 2016 | 13.04 | 14.25 | 13.04 | 14.14 | 584,198 | +0.92(+6.95%) |
Nov 08, 2016 | 12.90 | 13.47 | 12.76 | 13.22 | 343,802 | +0.32(+2.47%) |
Nov 07, 2016 | 13.47 | 13.47 | 12.85 | 12.90 | 450,232 | -0.18(-1.35%) |
Nov 04, 2016 | 12.73 | 13.86 | 12.69 | 13.08 | 720,073 | +0.42(+3.35%) |
Nov 03, 2016 | 12.76 | 13.01 | 12.58 | 12.65 | 560,661 | -0.14(-1.11%) |
Nov 02, 2016 | 13.18 | 13.36 | 12.73 | 12.80 | 608,174 | -0.39(-2.95%) |
Nov 01, 2016 | 13.54 | 13.64 | 13.15 | 13.18 | 841,037 | -0.42(-3.12%) |
Oct 31, 2016 | 13.22 | 13.75 | 13.22 | 13.61 | 954,067 | +0.31(+2.34%) |
Oct 28, 2016 | 13.85 | 13.97 | 13.24 | 13.30 | 1,087,773 | -0.62(-4.47%) |
Oct 27, 2016 | 13.80 | 14.02 | 13.68 | 13.92 | 1,063,554 | +0.08(+0.56%) |
Oct 26, 2016 | 13.74 | 13.93 | 13.40 | 13.84 | 1,398,944 | -0.40(-2.83%) |
Oct 25, 2016 | 14.15 | 14.61 | 14.03 | 14.25 | 1,920,336 | -0.12(-0.84%) |
Oct 24, 2016 | 14.93 | 14.93 | 13.81 | 14.37 | 3,420,598 | -2.23(-13.46%) |
Oct 21, 2016 | 16.54 | 16.92 | 16.37 | 16.60 | 813,968 | -0.19(-1.14%) |
Oct 20, 2016 | 16.61 | 17.06 | 16.46 | 16.79 | 383,813 | +0.03(+0.17%) |
Oct 19, 2016 | 16.88 | 17.09 | 16.72 | 16.76 | 498,386 | -0.08(-0.50%) |
Oct 18, 2016 | 17.35 | 17.69 | 16.64 | 16.85 | 709,573 | -0.10(-0.58%) |
Oct 17, 2016 | 17.35 | 17.48 | 16.93 | 16.95 | 349,095 | -0.40(-2.32%) |
Oct 14, 2016 | 17.07 | 17.45 | 17.07 | 17.35 | 281,496 | +0.36(+2.12%) |
Oct 13, 2016 | 16.91 | 17.12 | 16.70 | 16.99 | 211,569 | -0.24(-1.40%) |
Oct 12, 2016 | 17.12 | 17.53 | 17.07 | 17.23 | 214,387 | +0.08(+0.45%) |
Oct 11, 2016 | 17.39 | 17.43 | 17.04 | 17.15 | 208,597 | -0.32(-1.82%) |
Oct 10, 2016 | 17.60 | 17.82 | 17.46 | 17.47 | 268,663 | +0.10(+0.57%) |
Oct 07, 2016 | 18.16 | 18.16 | 17.24 | 17.37 | 421,068 | -0.72(-3.99%) |
Oct 06, 2016 | 17.64 | 18.14 | 17.45 | 18.09 | 372,954 | +0.44(+2.48%) |
Oct 05, 2016 | 17.41 | 17.77 | 17.31 | 17.65 | 385,574 | +0.40(+2.34%) |
Oct 04, 2016 | 17.94 | 18.06 | 17.21 | 17.25 | 594,344 | -0.70(-3.90%) |
Oct 03, 2016 | 17.79 | 18.01 | 17.67 | 17.95 | 495,127 | -0.01(-0.04%) |
Sep 30, 2016 | 17.97 | 18.08 | 17.76 | 17.96 | 497,268 | +0.15(+0.83%) |
Sep 29, 2016 | 18.37 | 18.41 | 17.81 | 17.81 | 372,900 | -0.54(-2.93%) |
Sep 28, 2016 | 18.12 | 18.47 | 18.12 | 18.35 | 295,986 | +0.23(+1.25%) |
Sep 27, 2016 | 18.45 | 18.45 | 17.89 | 18.12 | 421,352 | -0.30(-1.65%) |
Sep 26, 2016 | 18.55 | 18.75 | 18.38 | 18.42 | 644,975 | -0.30(-1.59%) |
Sep 23, 2016 | 18.78 | 18.97 | 18.56 | 18.72 | 518,006 | -0.13(-0.68%) |
Sep 22, 2016 | 18.38 | 19.00 | 18.08 | 18.85 | 831,027 | +1.44(+8.24%) |
Sep 21, 2016 | 17.01 | 17.41 | 17.01 | 17.41 | 301,309 | +0.49(+2.88%) |
Sep 20, 2016 | 17.21 | 17.26 | 16.85 | 16.92 | 266,303 | -0.23(-1.36%) |
Sep 19, 2016 | 17.27 | 17.54 | 16.93 | 17.16 | 548,108 | -0.06(-0.33%) |
Sep 16, 2016 | 17.37 | 17.45 | 17.12 | 17.21 | 449,440 | -0.25(-1.42%) |
Sep 15, 2016 | 17.24 | 17.54 | 17.15 | 17.46 | 291,917 | +0.17(+0.98%) |
Sep 14, 2016 | 17.36 | 17.49 | 17.00 | 17.29 | 256,189 | -0.01(-0.08%) |
Sep 13, 2016 | 17.56 | 17.84 | 17.23 | 17.31 | 320,726 | -0.49(-2.74%) |
Sep 12, 2016 | 17.41 | 17.85 | 17.12 | 17.79 | 622,875 | +0.25(+1.41%) |
Sep 09, 2016 | 18.59 | 18.59 | 17.54 | 17.55 | 513,239 | -1.34(-7.08%) |
Sep 08, 2016 | 18.92 | 19.19 | 18.82 | 18.88 | 422,133 | -0.05(-0.26%) |
Sep 07, 2016 | 18.46 | 18.95 | 18.32 | 18.93 | 381,163 | +0.38(+2.06%) |
Sep 06, 2016 | 18.68 | 18.90 | 18.51 | 18.55 | 494,748 | -0.12(-0.64%) |
Sep 02, 2016 | 18.53 | 18.67 | 18.67 | 18.67 | 323,637 | +0.25(+1.34%) |