Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.16 | 17.58 | 16.77 | 16.77 | 180,859 | +0.08(+0.46%) |
Nov 29, 2016 | 16.81 | 17.19 | 16.47 | 16.70 | 120,065 | +0.00(+0.00%) |
Nov 28, 2016 | 17.19 | 17.50 | 16.70 | 16.70 | 196,449 | -0.42(-2.46%) |
Nov 25, 2016 | 17.58 | 17.92 | 16.97 | 17.12 | 109,764 | -0.57(-3.24%) |
Nov 23, 2016 | 17.69 | 17.69 | 17.69 | 0 | -0.34(-1.91%) | |
Nov 22, 2016 | 18.19 | 18.32 | 17.39 | 18.04 | 125,452 | -0.11(-0.63%) |
Nov 21, 2016 | 17.88 | 18.26 | 17.73 | 18.15 | 86,835 | +0.69(+3.94%) |
Nov 18, 2016 | 17.46 | 17.58 | 17.27 | 17.46 | 63,039 | +0.04(+0.22%) |
Nov 17, 2016 | 19.79 | 19.79 | 17.23 | 17.42 | 156,799 | -0.99(-5.39%) |
Nov 16, 2016 | 18.34 | 18.95 | 17.96 | 18.42 | 208,519 | +0.23(+1.26%) |
Nov 15, 2016 | 17.88 | 18.34 | 17.58 | 18.19 | 135,724 | +0.53(+3.03%) |
Nov 14, 2016 | 17.39 | 17.73 | 17.23 | 17.65 | 88,896 | +0.38(+2.21%) |
Nov 11, 2016 | 17.12 | 17.69 | 16.77 | 17.27 | 149,813 | +0.15(+0.89%) |
Nov 10, 2016 | 16.05 | 17.31 | 16.05 | 17.12 | 152,613 | +1.11(+6.92%) |
Nov 09, 2016 | 15.09 | 16.01 | 14.98 | 16.01 | 116,052 | +0.61(+3.97%) |
Nov 08, 2016 | 15.36 | 15.82 | 15.17 | 15.40 | 115,334 | +0.08(+0.50%) |
Nov 07, 2016 | 15.74 | 15.78 | 15.25 | 15.32 | 113,776 | -0.15(-0.99%) |
Nov 04, 2016 | 15.48 | 15.70 | 15.25 | 15.48 | 167,953 | +0.00(+0.00%) |
Nov 03, 2016 | 15.86 | 16.24 | 15.48 | 15.48 | 118,103 | -0.38(-2.41%) |
Nov 02, 2016 | 16.74 | 16.74 | 15.63 | 15.86 | 236,724 | -0.84(-5.03%) |
Nov 01, 2016 | 17.11 | 18.01 | 16.66 | 16.70 | 172,807 | -0.19(-1.11%) |
Oct 31, 2016 | 17.34 | 17.45 | 16.66 | 16.89 | 264,796 | -0.53(-3.02%) |
Oct 28, 2016 | 17.94 | 17.97 | 17.26 | 17.41 | 167,927 | -0.45(-2.52%) |
Oct 27, 2016 | 18.16 | 18.16 | 17.86 | 17.86 | 72,925 | -0.11(-0.63%) |
Oct 26, 2016 | 18.35 | 18.54 | 17.90 | 17.97 | 148,067 | -0.56(-3.04%) |
Oct 25, 2016 | 18.42 | 18.99 | 18.35 | 18.54 | 153,801 | +0.07(+0.41%) |
Oct 24, 2016 | 18.72 | 18.99 | 18.31 | 18.46 | 115,245 | -0.34(-1.80%) |
Oct 21, 2016 | 18.76 | 18.99 | 18.69 | 18.80 | 42,076 | -0.08(-0.40%) |
Oct 20, 2016 | 18.65 | 19.02 | 18.50 | 18.87 | 59,960 | +0.19(+1.00%) |
Oct 19, 2016 | 18.95 | 19.10 | 18.61 | 18.69 | 78,204 | -0.08(-0.40%) |
Oct 18, 2016 | 18.65 | 18.80 | 18.31 | 18.76 | 99,604 | +0.41(+2.25%) |
Oct 17, 2016 | 18.46 | 18.72 | 18.31 | 18.35 | 54,115 | -0.04(-0.20%) |
Oct 14, 2016 | 18.35 | 18.72 | 18.12 | 18.39 | 91,014 | +0.11(+0.62%) |
Oct 13, 2016 | 18.27 | 18.44 | 17.90 | 18.27 | 136,090 | -0.07(-0.41%) |
Oct 12, 2016 | 18.69 | 18.69 | 18.24 | 18.35 | 92,130 | -0.53(-2.78%) |
Oct 11, 2016 | 19.14 | 19.14 | 18.54 | 18.87 | 83,532 | -0.41(-2.14%) |
Oct 10, 2016 | 19.06 | 19.32 | 19.02 | 19.29 | 71,340 | +0.45(+2.39%) |
Oct 07, 2016 | 18.95 | 19.14 | 18.65 | 18.84 | 70,707 | -0.26(-1.38%) |
Oct 06, 2016 | 18.57 | 19.17 | 18.47 | 19.10 | 121,131 | +0.60(+3.25%) |
Oct 05, 2016 | 18.42 | 18.65 | 18.31 | 18.50 | 102,301 | +0.38(+2.07%) |
Oct 04, 2016 | 18.39 | 18.57 | 18.01 | 18.12 | 66,888 | -0.15(-0.82%) |
Oct 03, 2016 | 18.27 | 18.54 | 17.94 | 18.27 | 98,413 | +0.19(+1.04%) |
Sep 30, 2016 | 18.05 | 18.27 | 17.86 | 18.09 | 90,602 | +0.11(+0.63%) |
Sep 29, 2016 | 18.57 | 18.57 | 17.82 | 17.97 | 118,345 | -0.38(-2.04%) |
Sep 28, 2016 | 18.24 | 18.39 | 17.79 | 18.35 | 135,477 | +0.45(+2.52%) |
Sep 27, 2016 | 18.20 | 18.27 | 17.54 | 17.90 | 176,187 | -0.34(-1.85%) |
Sep 26, 2016 | 18.91 | 18.99 | 18.24 | 18.24 | 127,873 | -0.60(-3.19%) |
Sep 23, 2016 | 19.10 | 19.44 | 18.84 | 18.84 | 129,620 | -0.41(-2.14%) |
Sep 22, 2016 | 19.06 | 19.38 | 18.87 | 19.25 | 123,698 | +0.60(+3.22%) |
Sep 21, 2016 | 18.61 | 18.80 | 18.31 | 18.65 | 89,713 | +0.23(+1.22%) |
Sep 20, 2016 | 18.39 | 18.54 | 18.33 | 18.42 | 90,837 | +0.04(+0.20%) |
Sep 19, 2016 | 18.61 | 18.72 | 18.31 | 18.39 | 117,765 | -0.07(-0.41%) |
Sep 16, 2016 | 18.31 | 18.57 | 18.27 | 18.46 | 111,723 | +0.15(+0.82%) |
Sep 15, 2016 | 18.31 | 18.69 | 18.20 | 18.31 | 78,640 | +0.00(+0.00%) |
Sep 14, 2016 | 18.50 | 18.50 | 18.20 | 18.31 | 118,962 | -0.19(-1.01%) |
Sep 13, 2016 | 18.65 | 18.87 | 18.22 | 18.50 | 141,286 | -0.34(-1.79%) |
Sep 12, 2016 | 18.31 | 18.95 | 18.09 | 18.84 | 121,171 | +0.23(+1.21%) |
Sep 09, 2016 | 19.85 | 19.93 | 18.50 | 18.61 | 212,991 | -1.54(-7.64%) |
Sep 08, 2016 | 19.93 | 20.30 | 19.77 | 20.15 | 124,847 | +0.38(+1.90%) |
Sep 07, 2016 | 19.55 | 19.85 | 19.44 | 19.77 | 95,218 | +0.19(+0.96%) |
Sep 06, 2016 | 18.72 | 19.62 | 18.57 | 19.59 | 156,584 | +0.94(+5.03%) |
Sep 02, 2016 | 18.69 | 18.65 | 18.65 | 18.65 | 90,209 | +0.38(+2.05%) |