Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.55 | 18.65 | 18.20 | 18.25 | 21,384 | -0.15(-0.82%) |
Nov 29, 2016 | 18.75 | 18.75 | 18.35 | 18.40 | 23,594 | -0.30(-1.60%) |
Nov 28, 2016 | 19.10 | 19.15 | 18.60 | 18.70 | 15,087 | -0.30(-1.58%) |
Nov 25, 2016 | 19.00 | 19.18 | 18.90 | 19.00 | 10,160 | +0.05(+0.26%) |
Nov 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 18.75 | 19.15 | 18.65 | 19.00 | 21,350 | +0.20(+1.06%) |
Nov 21, 2016 | 18.85 | 18.85 | 18.52 | 18.80 | 20,878 | -0.05(-0.27%) |
Nov 18, 2016 | 18.60 | 18.93 | 18.60 | 18.85 | 49,105 | +0.25(+1.34%) |
Nov 17, 2016 | 18.15 | 18.70 | 17.82 | 18.60 | 38,199 | +0.50(+2.76%) |
Nov 16, 2016 | 17.80 | 18.75 | 17.80 | 18.10 | 40,176 | +0.30(+1.69%) |
Nov 15, 2016 | 18.05 | 18.05 | 17.50 | 17.80 | 52,244 | -0.25(-1.39%) |
Nov 14, 2016 | 19.05 | 19.05 | 17.10 | 18.05 | 76,149 | -0.95(-5.00%) |
Nov 11, 2016 | 17.65 | 19.30 | 17.45 | 19.00 | 96,418 | +1.20(+6.74%) |
Nov 10, 2016 | 17.15 | 17.95 | 17.00 | 17.80 | 49,527 | +0.50(+2.89%) |
Nov 09, 2016 | 16.50 | 17.30 | 16.35 | 17.30 | 48,689 | +0.75(+4.53%) |
Nov 08, 2016 | 15.75 | 16.75 | 15.75 | 16.55 | 38,257 | +0.85(+5.41%) |
Nov 07, 2016 | 16.00 | 16.09 | 15.70 | 15.70 | 45,876 | +0.00(+0.00%) |
Nov 04, 2016 | 15.70 | 15.85 | 15.60 | 15.70 | 31,681 | +0.10(+0.64%) |
Nov 03, 2016 | 15.55 | 15.75 | 15.50 | 15.60 | 14,620 | +0.05(+0.32%) |
Nov 02, 2016 | 15.60 | 15.70 | 15.50 | 15.55 | 26,159 | +0.00(+0.00%) |
Nov 01, 2016 | 15.80 | 15.80 | 15.50 | 15.55 | 16,563 | -0.15(-0.96%) |
Oct 31, 2016 | 15.65 | 15.90 | 15.65 | 15.70 | 20,945 | +0.08(+0.51%) |
Oct 28, 2016 | 15.67 | 15.74 | 15.49 | 15.62 | 14,465 | +0.02(+0.13%) |
Oct 27, 2016 | 15.71 | 15.71 | 15.58 | 15.60 | 26,692 | -0.07(-0.45%) |
Oct 26, 2016 | 15.54 | 15.71 | 15.54 | 15.67 | 21,538 | +0.04(+0.26%) |
Oct 25, 2016 | 15.55 | 15.67 | 15.47 | 15.63 | 32,617 | +0.07(+0.45%) |
Oct 24, 2016 | 15.64 | 15.64 | 15.53 | 15.56 | 17,037 | +0.05(+0.32%) |
Oct 21, 2016 | 15.60 | 15.64 | 15.50 | 15.51 | 22,826 | -0.10(-0.64%) |
Oct 20, 2016 | 15.58 | 15.73 | 15.58 | 15.61 | 17,312 | +0.01(+0.06%) |
Oct 19, 2016 | 15.61 | 15.81 | 15.56 | 15.60 | 26,799 | +0.00(+0.00%) |
Oct 18, 2016 | 15.96 | 16.02 | 15.60 | 15.60 | 38,971 | -0.26(-1.64%) |
Oct 17, 2016 | 15.70 | 15.99 | 15.70 | 15.86 | 109,299 | +0.18(+1.15%) |
Oct 14, 2016 | 15.82 | 15.82 | 15.60 | 15.68 | 35,939 | -0.02(-0.13%) |
Oct 13, 2016 | 15.72 | 15.79 | 15.64 | 15.70 | 34,343 | +0.03(+0.19%) |
Oct 12, 2016 | 15.68 | 15.77 | 15.61 | 15.67 | 14,580 | -0.03(-0.19%) |
Oct 11, 2016 | 15.85 | 15.90 | 15.60 | 15.70 | 93,215 | -0.11(-0.70%) |
Oct 10, 2016 | 15.88 | 15.91 | 15.63 | 15.81 | 41,276 | -0.05(-0.32%) |
Oct 07, 2016 | 15.98 | 16.01 | 15.85 | 15.86 | 23,121 | -0.09(-0.56%) |
Oct 06, 2016 | 16.03 | 16.03 | 15.84 | 15.95 | 212,238 | -0.06(-0.37%) |
Oct 05, 2016 | 16.05 | 16.05 | 15.95 | 16.01 | 15,120 | -0.01(-0.06%) |
Oct 04, 2016 | 16.04 | 16.20 | 15.95 | 16.02 | 36,856 | +0.01(+0.06%) |
Oct 03, 2016 | 16.00 | 16.07 | 15.97 | 16.01 | 17,094 | -0.02(-0.12%) |
Sep 30, 2016 | 16.04 | 16.07 | 15.90 | 16.03 | 64,972 | +0.02(+0.12%) |
Sep 29, 2016 | 15.90 | 16.04 | 15.89 | 16.01 | 26,978 | +0.12(+0.76%) |
Sep 28, 2016 | 15.97 | 15.97 | 15.88 | 15.89 | 39,645 | -0.11(-0.69%) |
Sep 27, 2016 | 15.80 | 16.09 | 15.74 | 16.00 | 40,202 | +0.25(+1.59%) |
Sep 26, 2016 | 15.75 | 15.77 | 15.51 | 15.75 | 63,173 | -0.02(-0.13%) |
Sep 23, 2016 | 15.84 | 15.88 | 15.76 | 15.77 | 37,713 | -0.08(-0.50%) |
Sep 22, 2016 | 15.90 | 15.90 | 15.79 | 15.85 | 38,550 | -0.05(-0.31%) |
Sep 21, 2016 | 15.78 | 15.92 | 15.68 | 15.90 | 16,638 | +0.24(+1.53%) |
Sep 20, 2016 | 15.91 | 15.91 | 15.52 | 15.66 | 51,435 | -0.24(-1.51%) |
Sep 19, 2016 | 16.12 | 16.32 | 15.89 | 15.90 | 22,072 | -0.18(-1.12%) |
Sep 16, 2016 | 15.84 | 16.11 | 15.82 | 16.08 | 103,349 | +0.26(+1.64%) |
Sep 15, 2016 | 15.52 | 15.86 | 15.52 | 15.82 | 122,217 | +0.32(+2.06%) |
Sep 14, 2016 | 15.43 | 15.57 | 15.43 | 15.50 | 117,748 | +0.00(+0.00%) |
Sep 13, 2016 | 15.50 | 15.59 | 15.50 | 15.50 | 66,267 | -0.05(-0.32%) |
Sep 12, 2016 | 15.51 | 15.62 | 15.50 | 15.55 | 47,319 | +0.05(+0.32%) |
Sep 09, 2016 | 15.50 | 15.58 | 15.50 | 15.50 | 67,201 | -0.02(-0.13%) |
Sep 08, 2016 | 15.29 | 15.55 | 15.24 | 15.52 | 46,715 | +0.16(+1.04%) |
Sep 07, 2016 | 15.38 | 15.42 | 15.26 | 15.36 | 151,729 | +0.01(+0.07%) |
Sep 06, 2016 | 15.30 | 15.48 | 15.25 | 15.35 | 21,386 | +0.08(+0.52%) |
Sep 02, 2016 | 15.28 | 15.27 | 15.27 | 15.27 | 21,600 | -0.03(-0.20%) |