Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.05 | 16.05 | 15.79 | 16.01 | 6,443 | +0.01(+0.06%) |
Nov 29, 2016 | 16.00 | 16.00 | 15.75 | 16.00 | 6,763 | +0.00(+0.00%) |
Nov 28, 2016 | 15.86 | 16.02 | 15.76 | 16.00 | 21,936 | +0.29(+1.85%) |
Nov 25, 2016 | 16.03 | 16.15 | 15.65 | 15.71 | 1,253 | -0.49(-3.02%) |
Nov 23, 2016 | 16.20 | 16.20 | 16.20 | 0 | +0.04(+0.25%) | |
Nov 22, 2016 | 16.45 | 16.45 | 16.15 | 16.16 | 174,179 | -0.34(-2.06%) |
Nov 21, 2016 | 16.53 | 16.95 | 16.22 | 16.50 | 14,346 | -0.02(-0.12%) |
Nov 18, 2016 | 16.62 | 16.63 | 16.50 | 16.52 | 13,437 | -0.13(-0.78%) |
Nov 17, 2016 | 16.56 | 16.78 | 16.56 | 16.65 | 10,469 | -0.11(-0.66%) |
Nov 16, 2016 | 17.00 | 17.00 | 16.74 | 16.76 | 7,716 | -0.24(-1.41%) |
Nov 15, 2016 | 16.75 | 17.22 | 16.62 | 17.00 | 9,695 | +0.00(+0.00%) |
Nov 14, 2016 | 16.50 | 17.00 | 16.20 | 17.00 | 9,220 | +0.86(+5.33%) |
Nov 11, 2016 | 15.73 | 16.50 | 15.62 | 16.14 | 16,000 | +0.35(+2.22%) |
Nov 10, 2016 | 15.70 | 15.79 | 15.38 | 15.79 | 5,887 | +0.29(+1.87%) |
Nov 09, 2016 | 15.10 | 15.79 | 15.10 | 15.50 | 8,313 | +0.24(+1.57%) |
Nov 08, 2016 | 15.00 | 15.26 | 14.72 | 15.26 | 22,261 | -0.15(-0.97%) |
Nov 07, 2016 | 15.60 | 15.66 | 15.12 | 15.41 | 13,973 | -0.08(-0.52%) |
Nov 04, 2016 | 15.50 | 15.58 | 14.85 | 15.49 | 9,354 | -0.06(-0.39%) |
Nov 03, 2016 | 15.61 | 16.32 | 15.54 | 15.55 | 6,478 | -0.27(-1.71%) |
Nov 02, 2016 | 16.40 | 16.40 | 15.56 | 15.82 | 5,959 | -0.50(-3.06%) |
Nov 01, 2016 | 16.50 | 16.67 | 16.15 | 16.32 | 5,249 | -0.18(-1.09%) |
Oct 31, 2016 | 16.84 | 16.84 | 16.50 | 16.50 | 9,748 | -0.34(-2.02%) |
Oct 28, 2016 | 16.75 | 16.99 | 16.61 | 16.84 | 7,390 | -0.15(-0.88%) |
Oct 27, 2016 | 16.88 | 17.42 | 16.82 | 16.99 | 5,719 | -0.02(-0.12%) |
Oct 26, 2016 | 16.90 | 17.29 | 16.84 | 17.01 | 9,382 | +0.09(+0.53%) |
Oct 25, 2016 | 17.29 | 17.29 | 16.55 | 16.92 | 345,156 | -0.08(-0.47%) |
Oct 24, 2016 | 17.75 | 18.24 | 16.80 | 17.00 | 112,242 | +0.00(+0.00%) |
Oct 21, 2016 | 15.73 | 17.00 | 15.46 | 17.00 | 39,044 | +1.61(+10.46%) |
Oct 20, 2016 | 15.39 | 15.53 | 14.50 | 15.39 | 21,072 | +0.09(+0.59%) |
Oct 19, 2016 | 15.41 | 15.71 | 14.87 | 15.30 | 20,497 | -0.30(-1.92%) |
Oct 18, 2016 | 15.65 | 15.68 | 15.14 | 15.60 | 14,130 | -0.05(-0.32%) |
Oct 17, 2016 | 16.21 | 16.21 | 15.50 | 15.65 | 23,516 | -0.67(-4.11%) |
Oct 14, 2016 | 17.04 | 17.04 | 16.11 | 16.32 | 13,483 | -0.43(-2.57%) |
Oct 13, 2016 | 17.11 | 17.11 | 15.59 | 16.75 | 23,421 | -0.39(-2.25%) |
Oct 12, 2016 | 17.48 | 17.83 | 17.00 | 17.14 | 25,856 | -0.52(-2.97%) |
Oct 11, 2016 | 17.40 | 17.89 | 17.22 | 17.66 | 21,067 | +0.19(+1.09%) |
Oct 10, 2016 | 16.67 | 17.47 | 16.67 | 17.47 | 38,397 | +0.55(+3.25%) |
Oct 07, 2016 | 16.34 | 16.92 | 15.97 | 16.92 | 30,938 | +0.63(+3.87%) |
Oct 06, 2016 | 15.41 | 16.29 | 15.32 | 16.29 | 72,304 | +0.94(+6.12%) |
Oct 05, 2016 | 14.18 | 15.47 | 14.18 | 15.35 | 31,168 | +1.24(+8.79%) |
Oct 04, 2016 | 12.99 | 14.37 | 12.99 | 14.11 | 51,396 | +1.30(+10.15%) |
Oct 03, 2016 | 12.60 | 12.90 | 12.60 | 12.81 | 21,524 | +0.13(+1.03%) |
Sep 30, 2016 | 12.11 | 12.93 | 12.11 | 12.68 | 13,391 | +0.41(+3.34%) |
Sep 29, 2016 | 12.27 | 12.63 | 12.17 | 12.27 | 18,750 | -0.04(-0.32%) |
Sep 28, 2016 | 11.80 | 12.36 | 11.70 | 12.31 | 17,428 | +0.59(+5.03%) |
Sep 27, 2016 | 11.66 | 11.95 | 11.53 | 11.72 | 10,897 | -0.08(-0.68%) |
Sep 26, 2016 | 11.40 | 11.95 | 11.25 | 11.80 | 11,943 | +0.15(+1.29%) |
Sep 23, 2016 | 11.57 | 11.75 | 11.45 | 11.65 | 3,091 | +0.09(+0.78%) |
Sep 22, 2016 | 11.11 | 11.75 | 11.11 | 11.56 | 8,244 | +0.42(+3.77%) |
Sep 21, 2016 | 10.26 | 11.39 | 10.19 | 11.14 | 23,540 | +0.96(+9.43%) |
Sep 20, 2016 | 10.10 | 10.39 | 10.00 | 10.18 | 11,140 | +0.31(+3.14%) |
Sep 19, 2016 | 10.49 | 10.49 | 9.870 | 9.870 | 10,398 | +0.02(+0.20%) |
Sep 16, 2016 | 10.15 | 10.34 | 9.850 | 9.850 | 29,529 | -0.23(-2.28%) |
Sep 15, 2016 | 10.38 | 10.50 | 10.00 | 10.08 | 6,873 | -0.26(-2.51%) |
Sep 14, 2016 | 10.49 | 10.61 | 10.32 | 10.34 | 6,333 | -0.16(-1.52%) |
Sep 13, 2016 | 10.92 | 10.92 | 10.50 | 10.50 | 18,828 | -0.37(-3.39%) |
Sep 12, 2016 | 11.03 | 11.03 | 10.82 | 10.87 | 11,495 | -0.20(-1.82%) |
Sep 09, 2016 | 11.02 | 11.10 | 11.02 | 11.07 | 5,174 | +0.06(+0.54%) |
Sep 08, 2016 | 10.95 | 11.01 | 10.78 | 11.01 | 12,759 | +0.22(+2.04%) |
Sep 07, 2016 | 11.01 | 11.01 | 10.68 | 10.79 | 25,777 | -0.34(-3.05%) |
Sep 06, 2016 | 11.86 | 11.86 | 10.80 | 11.13 | 25,022 | -0.74(-6.23%) |
Sep 02, 2016 | 11.88 | 11.87 | 11.87 | 11.87 | 13,500 | -0.01(-0.08%) |