Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.25 | 19.51 | 18.95 | 18.95 | 231,113 | -0.09(-0.45%) |
Nov 29, 2016 | 18.48 | 19.21 | 18.44 | 19.04 | 265,082 | +0.73(+3.98%) |
Nov 28, 2016 | 18.18 | 18.52 | 17.97 | 18.31 | 222,842 | +0.04(+0.23%) |
Nov 25, 2016 | 18.05 | 18.44 | 17.64 | 18.27 | 81,429 | +0.26(+1.43%) |
Nov 23, 2016 | 18.01 | 18.01 | 18.01 | 0 | +0.30(+1.69%) | |
Nov 22, 2016 | 16.72 | 17.88 | 16.72 | 17.71 | 246,016 | +0.94(+5.63%) |
Nov 21, 2016 | 16.68 | 16.85 | 16.68 | 16.77 | 261,933 | +0.09(+0.51%) |
Nov 18, 2016 | 16.64 | 16.77 | 16.38 | 16.68 | 313,912 | +0.04(+0.26%) |
Nov 17, 2016 | 16.64 | 17.02 | 16.55 | 16.64 | 155,789 | +0.00(+0.00%) |
Nov 16, 2016 | 16.59 | 16.94 | 16.42 | 16.64 | 113,904 | +0.00(+0.00%) |
Nov 15, 2016 | 16.47 | 16.85 | 15.87 | 16.64 | 162,455 | +0.04(+0.26%) |
Nov 14, 2016 | 16.72 | 17.11 | 16.47 | 16.59 | 210,511 | +0.00(+0.00%) |
Nov 11, 2016 | 15.69 | 16.85 | 15.69 | 16.59 | 224,903 | +0.90(+5.74%) |
Nov 10, 2016 | 15.27 | 15.69 | 15.22 | 15.69 | 234,867 | +0.60(+3.98%) |
Nov 09, 2016 | 14.02 | 15.14 | 13.98 | 15.09 | 226,939 | +0.86(+6.02%) |
Nov 08, 2016 | 14.19 | 14.36 | 14.02 | 14.24 | 226,962 | -0.04(-0.30%) |
Nov 07, 2016 | 14.49 | 14.66 | 14.15 | 14.28 | 247,142 | +0.13(+0.91%) |
Nov 04, 2016 | 14.15 | 14.66 | 14.06 | 14.15 | 237,519 | +0.09(+0.61%) |
Nov 03, 2016 | 14.45 | 14.84 | 13.94 | 14.06 | 364,047 | -0.30(-2.09%) |
Nov 02, 2016 | 14.06 | 14.75 | 13.68 | 14.36 | 578,109 | -0.47(-3.18%) |
Nov 01, 2016 | 14.92 | 15.18 | 14.45 | 14.84 | 371,146 | -0.04(-0.29%) |
Oct 31, 2016 | 15.48 | 15.58 | 14.88 | 14.88 | 268,934 | -0.47(-3.07%) |
Oct 28, 2016 | 15.57 | 15.65 | 15.31 | 15.35 | 325,106 | -0.30(-1.92%) |
Oct 27, 2016 | 16.34 | 16.59 | 15.61 | 15.65 | 115,981 | -0.77(-4.70%) |
Oct 26, 2016 | 16.25 | 16.68 | 16.25 | 16.42 | 47,433 | +0.04(+0.26%) |
Oct 25, 2016 | 16.72 | 16.72 | 16.25 | 16.38 | 77,684 | -0.39(-2.30%) |
Oct 24, 2016 | 16.94 | 17.19 | 16.59 | 16.77 | 54,007 | +0.04(+0.26%) |
Oct 21, 2016 | 16.55 | 16.94 | 16.34 | 16.72 | 97,015 | +0.09(+0.52%) |
Oct 20, 2016 | 16.68 | 16.85 | 16.44 | 16.64 | 46,110 | -0.21(-1.27%) |
Oct 19, 2016 | 17.07 | 17.75 | 16.85 | 16.85 | 59,687 | -0.21(-1.26%) |
Oct 18, 2016 | 17.02 | 17.32 | 16.85 | 17.07 | 81,562 | +0.21(+1.27%) |
Oct 17, 2016 | 16.72 | 16.94 | 16.47 | 16.85 | 58,213 | +0.03(+0.15%) |
Oct 14, 2016 | 16.72 | 16.95 | 16.65 | 16.83 | 57,469 | +0.11(+0.67%) |
Oct 13, 2016 | 16.95 | 16.96 | 16.62 | 16.71 | 73,196 | -0.31(-1.81%) |
Oct 12, 2016 | 16.97 | 17.13 | 16.87 | 17.02 | 53,304 | +0.02(+0.10%) |
Oct 11, 2016 | 17.50 | 17.59 | 16.97 | 17.01 | 88,737 | -0.46(-2.65%) |
Oct 10, 2016 | 17.19 | 17.68 | 17.17 | 17.47 | 140,180 | +0.31(+1.80%) |
Oct 07, 2016 | 17.40 | 17.52 | 17.15 | 17.16 | 126,224 | -0.23(-1.33%) |
Oct 06, 2016 | 17.53 | 17.53 | 17.29 | 17.39 | 55,069 | -0.11(-0.64%) |
Oct 05, 2016 | 17.70 | 17.79 | 17.50 | 17.50 | 99,225 | -0.07(-0.39%) |
Oct 04, 2016 | 17.68 | 17.86 | 17.43 | 17.57 | 85,560 | -0.01(-0.05%) |
Oct 03, 2016 | 17.38 | 17.64 | 17.34 | 17.58 | 112,851 | +0.01(+0.05%) |
Sep 30, 2016 | 16.84 | 17.62 | 16.75 | 17.57 | 221,827 | +0.75(+4.49%) |
Sep 29, 2016 | 17.11 | 17.11 | 16.71 | 16.82 | 119,228 | -0.26(-1.51%) |
Sep 28, 2016 | 16.76 | 17.12 | 16.71 | 17.07 | 86,870 | +0.40(+2.42%) |
Sep 27, 2016 | 16.76 | 16.77 | 16.60 | 16.67 | 75,575 | -0.12(-0.71%) |
Sep 26, 2016 | 17.08 | 17.22 | 16.74 | 16.79 | 90,611 | -0.35(-2.05%) |
Sep 23, 2016 | 17.13 | 17.19 | 17.01 | 17.14 | 147,951 | +0.03(+0.15%) |
Sep 22, 2016 | 16.66 | 17.18 | 16.50 | 17.12 | 172,209 | +0.58(+3.53%) |
Sep 21, 2016 | 16.04 | 16.54 | 16.04 | 16.53 | 209,222 | +0.52(+3.27%) |
Sep 20, 2016 | 16.27 | 16.32 | 16.00 | 16.01 | 158,698 | -0.11(-0.69%) |
Sep 19, 2016 | 16.00 | 16.39 | 15.85 | 16.12 | 135,120 | +0.19(+1.18%) |
Sep 16, 2016 | 15.86 | 15.99 | 15.55 | 15.93 | 247,986 | +0.05(+0.32%) |
Sep 15, 2016 | 15.43 | 15.88 | 15.39 | 15.88 | 125,812 | +0.40(+2.60%) |
Sep 14, 2016 | 15.66 | 15.82 | 15.40 | 15.48 | 121,394 | -0.09(-0.55%) |
Sep 13, 2016 | 15.92 | 16.20 | 15.48 | 15.57 | 110,376 | -0.51(-3.15%) |
Sep 12, 2016 | 15.93 | 16.11 | 15.69 | 16.07 | 141,825 | +0.09(+0.59%) |
Sep 09, 2016 | 16.33 | 16.33 | 15.91 | 15.98 | 285,791 | -0.45(-2.77%) |
Sep 08, 2016 | 16.55 | 16.55 | 16.33 | 16.43 | 134,133 | -0.12(-0.73%) |
Sep 07, 2016 | 16.50 | 16.63 | 16.25 | 16.55 | 152,637 | +0.09(+0.57%) |
Sep 06, 2016 | 16.70 | 16.70 | 16.45 | 16.46 | 60,203 | -0.17(-1.02%) |
Sep 02, 2016 | 16.65 | 16.63 | 16.63 | 16.63 | 57,141 | +0.14(+0.83%) |