Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.63 | 15.63 | 15.56 | 15.56 | 254,293 | +0.04(+0.27%) |
Nov 29, 2016 | 15.50 | 15.57 | 15.47 | 15.52 | 176,028 | +0.04(+0.23%) |
Nov 28, 2016 | 15.47 | 15.53 | 15.47 | 15.49 | 81,616 | -0.02(-0.14%) |
Nov 25, 2016 | 15.53 | 15.53 | 15.49 | 15.51 | 18,986 | +0.08(+0.50%) |
Nov 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | -0.10(-0.67%) | |
Nov 22, 2016 | 15.51 | 15.54 | 15.47 | 15.53 | 265,042 | +0.08(+0.49%) |
Nov 21, 2016 | 15.41 | 15.46 | 15.39 | 15.46 | 147,391 | +0.13(+0.83%) |
Nov 18, 2016 | 15.33 | 15.35 | 15.30 | 15.33 | 182,961 | -0.08(-0.51%) |
Nov 17, 2016 | 15.38 | 15.47 | 15.38 | 15.41 | 113,672 | +0.07(+0.42%) |
Nov 16, 2016 | 15.32 | 15.37 | 15.32 | 15.34 | 61,690 | -0.17(-1.09%) |
Nov 15, 2016 | 15.41 | 15.53 | 15.41 | 15.51 | 109,135 | +0.10(+0.64%) |
Nov 14, 2016 | 15.41 | 15.42 | 15.32 | 15.41 | 143,727 | -0.13(-0.82%) |
Nov 11, 2016 | 15.52 | 15.56 | 15.42 | 15.54 | 282,719 | -0.05(-0.32%) |
Nov 10, 2016 | 15.72 | 15.73 | 15.56 | 15.59 | 74,923 | -0.13(-0.84%) |
Nov 09, 2016 | 15.62 | 15.76 | 15.61 | 15.72 | 99,674 | -0.11(-0.68%) |
Nov 08, 2016 | 15.71 | 15.89 | 15.71 | 15.83 | 144,662 | +0.09(+0.58%) |
Nov 07, 2016 | 15.68 | 15.74 | 15.68 | 15.74 | 82,656 | +0.27(+1.74%) |
Nov 04, 2016 | 15.56 | 15.57 | 15.47 | 15.47 | 148,084 | -0.20(-1.26%) |
Nov 03, 2016 | 15.73 | 15.75 | 15.67 | 15.67 | 29,046 | -0.05(-0.31%) |
Nov 02, 2016 | 15.80 | 15.82 | 15.68 | 15.72 | 88,492 | -0.09(-0.58%) |
Nov 01, 2016 | 15.94 | 15.94 | 15.75 | 15.81 | 112,940 | -0.08(-0.53%) |
Oct 31, 2016 | 15.87 | 15.90 | 15.85 | 15.90 | 206,648 | +0.04(+0.22%) |
Oct 28, 2016 | 15.87 | 15.90 | 15.82 | 15.86 | 136,799 | +0.01(+0.04%) |
Oct 27, 2016 | 15.89 | 15.93 | 15.85 | 15.85 | 143,923 | -0.02(-0.13%) |
Oct 26, 2016 | 15.88 | 15.94 | 15.86 | 15.87 | 197,987 | -0.08(-0.49%) |
Oct 25, 2016 | 15.95 | 15.99 | 15.93 | 15.95 | 239,364 | -0.02(-0.13%) |
Oct 24, 2016 | 16.00 | 16.00 | 15.94 | 15.97 | 366,009 | +0.03(+0.18%) |
Oct 21, 2016 | 15.87 | 15.96 | 15.87 | 15.94 | 137,515 | -0.06(-0.40%) |
Oct 20, 2016 | 15.93 | 16.02 | 15.93 | 16.01 | 267,212 | +0.03(+0.18%) |
Oct 19, 2016 | 15.95 | 16.00 | 15.94 | 15.98 | 78,018 | +0.08(+0.49%) |
Oct 18, 2016 | 15.92 | 15.93 | 15.88 | 15.90 | 187,844 | +0.16(+0.99%) |
Oct 17, 2016 | 15.76 | 15.78 | 15.73 | 15.75 | 53,546 | -0.04(-0.22%) |
Oct 14, 2016 | 15.85 | 15.90 | 15.78 | 15.78 | 56,824 | +0.01(+0.05%) |
Oct 13, 2016 | 15.66 | 15.80 | 15.63 | 15.78 | 94,285 | -0.03(-0.18%) |
Oct 12, 2016 | 15.78 | 15.85 | 15.78 | 15.80 | 61,918 | -0.05(-0.31%) |
Oct 11, 2016 | 16.03 | 16.03 | 15.82 | 15.85 | 97,198 | -0.24(-1.49%) |
Oct 10, 2016 | 16.09 | 16.14 | 16.09 | 16.09 | 22,810 | +0.05(+0.31%) |
Oct 07, 2016 | 16.11 | 16.11 | 15.94 | 16.04 | 78,889 | -0.07(-0.44%) |
Oct 06, 2016 | 16.09 | 16.12 | 16.06 | 16.11 | 62,059 | -0.03(-0.17%) |
Oct 05, 2016 | 16.12 | 16.18 | 16.09 | 16.14 | 290,813 | +0.13(+0.79%) |
Oct 04, 2016 | 16.14 | 16.16 | 16.01 | 16.02 | 137,737 | -0.06(-0.35%) |
Oct 03, 2016 | 16.04 | 16.09 | 16.03 | 16.07 | 122,082 | -0.02(-0.13%) |
Sep 30, 2016 | 16.01 | 16.13 | 16.00 | 16.09 | 142,797 | +0.13(+0.80%) |
Sep 29, 2016 | 16.11 | 16.16 | 15.94 | 15.97 | 221,578 | -0.18(-1.14%) |
Sep 28, 2016 | 16.06 | 16.16 | 15.98 | 16.15 | 160,766 | +0.13(+0.79%) |
Sep 27, 2016 | 15.90 | 16.03 | 15.90 | 16.02 | 116,068 | +0.08(+0.49%) |
Sep 26, 2016 | 15.96 | 15.99 | 15.94 | 15.94 | 130,185 | -0.16(-1.01%) |
Sep 23, 2016 | 16.14 | 16.17 | 16.10 | 16.11 | 271,584 | -0.11(-0.70%) |
Sep 22, 2016 | 16.28 | 16.32 | 16.22 | 16.22 | 148,618 | +0.13(+0.79%) |
Sep 21, 2016 | 15.97 | 16.11 | 15.91 | 16.09 | 98,921 | +0.28(+1.79%) |
Sep 20, 2016 | 15.85 | 15.87 | 15.81 | 15.81 | 84,231 | +0.06(+0.36%) |
Sep 19, 2016 | 15.79 | 15.83 | 15.73 | 15.75 | 262,581 | +0.11(+0.69%) |
Sep 16, 2016 | 15.66 | 15.70 | 15.63 | 15.65 | 100,148 | -0.20(-1.28%) |
Sep 15, 2016 | 15.69 | 15.87 | 15.68 | 15.85 | 73,398 | +0.18(+1.16%) |
Sep 14, 2016 | 15.66 | 15.74 | 15.65 | 15.67 | 134,079 | -0.01(-0.04%) |
Sep 13, 2016 | 15.79 | 15.79 | 15.63 | 15.67 | 84,964 | -0.34(-2.10%) |
Sep 12, 2016 | 15.78 | 16.02 | 15.78 | 16.01 | 256,216 | +0.09(+0.57%) |
Sep 09, 2016 | 16.10 | 16.11 | 15.92 | 15.92 | 152,498 | -0.35(-2.15%) |
Sep 08, 2016 | 16.29 | 16.32 | 16.24 | 16.27 | 77,070 | +0.00(+0.00%) |
Sep 07, 2016 | 16.28 | 16.31 | 16.23 | 16.27 | 146,900 | +0.00(+0.00%) |
Sep 06, 2016 | 16.16 | 16.28 | 16.16 | 16.27 | 51,764 | +0.15(+0.91%) |
Sep 02, 2016 | 16.07 | 16.12 | 16.12 | 16.12 | 77,812 | +0.17(+1.10%) |