Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.19 | 15.45 | 15.15 | 15.15 | 9,548 | +0.00(+0.00%) |
Nov 29, 2016 | 15.45 | 15.90 | 15.15 | 15.15 | 4,900 | -0.58(-3.71%) |
Nov 28, 2016 | 16.05 | 16.05 | 15.30 | 15.73 | 8,211 | -0.47(-2.88%) |
Nov 25, 2016 | 15.75 | 16.65 | 15.75 | 16.20 | 1,718 | +0.45(+2.86%) |
Nov 23, 2016 | 15.75 | 15.75 | 15.75 | 0 | -0.75(-4.55%) | |
Nov 22, 2016 | 16.05 | 16.62 | 15.90 | 16.50 | 15,424 | +0.60(+3.77%) |
Nov 21, 2016 | 16.80 | 17.25 | 15.75 | 15.90 | 17,586 | -1.20(-7.02%) |
Nov 18, 2016 | 17.10 | 17.10 | 16.80 | 17.10 | 3,923 | +0.00(+0.00%) |
Nov 17, 2016 | 16.50 | 17.10 | 15.94 | 17.10 | 8,914 | +0.60(+3.64%) |
Nov 16, 2016 | 16.50 | 17.10 | 16.20 | 16.50 | 10,965 | -0.45(-2.65%) |
Nov 15, 2016 | 17.10 | 17.10 | 16.50 | 16.95 | 6,637 | -0.02(-0.11%) |
Nov 14, 2016 | 16.80 | 17.25 | 16.65 | 16.97 | 8,309 | +0.32(+1.91%) |
Nov 11, 2016 | 16.35 | 16.65 | 16.08 | 16.65 | 16,010 | +0.46(+2.84%) |
Nov 10, 2016 | 15.75 | 16.19 | 15.45 | 16.19 | 5,154 | +0.44(+2.79%) |
Nov 09, 2016 | 14.69 | 16.20 | 14.40 | 15.75 | 15,467 | +0.90(+6.06%) |
Nov 08, 2016 | 14.88 | 15.30 | 14.71 | 14.85 | 8,084 | -0.17(-1.10%) |
Nov 07, 2016 | 15.45 | 15.60 | 14.30 | 15.02 | 13,544 | -0.43(-2.82%) |
Nov 04, 2016 | 15.59 | 15.64 | 15.30 | 15.45 | 9,164 | +0.15(+0.98%) |
Nov 03, 2016 | 15.30 | 16.35 | 15.30 | 15.30 | 35,340 | +0.00(+0.00%) |
Nov 02, 2016 | 15.45 | 15.60 | 15.30 | 15.30 | 7,549 | -0.15(-0.97%) |
Nov 01, 2016 | 15.45 | 16.05 | 15.30 | 15.45 | 9,498 | +0.00(+0.00%) |
Oct 31, 2016 | 15.43 | 15.60 | 15.00 | 15.45 | 9,633 | +0.15(+0.97%) |
Oct 28, 2016 | 15.30 | 15.45 | 15.00 | 15.30 | 11,431 | +0.00(+0.01%) |
Oct 27, 2016 | 15.45 | 15.60 | 15.15 | 15.30 | 19,194 | -0.15(-0.97%) |
Oct 26, 2016 | 15.45 | 15.45 | 15.30 | 15.45 | 4,609 | +0.00(+0.00%) |
Oct 25, 2016 | 15.45 | 15.55 | 15.15 | 15.45 | 3,929 | +0.15(+0.98%) |
Oct 24, 2016 | 15.30 | 15.60 | 15.30 | 15.30 | 5,118 | -0.30(-1.92%) |
Oct 21, 2016 | 15.60 | 15.75 | 15.30 | 15.60 | 3,422 | -0.30(-1.89%) |
Oct 20, 2016 | 16.05 | 16.05 | 15.30 | 15.90 | 3,370 | -0.15(-0.93%) |
Oct 19, 2016 | 15.75 | 16.50 | 15.30 | 16.05 | 6,639 | +0.15(+0.94%) |
Oct 18, 2016 | 16.20 | 16.35 | 15.60 | 15.90 | 2,010 | -0.30(-1.85%) |
Oct 17, 2016 | 15.00 | 16.20 | 15.00 | 16.20 | 7,483 | +1.05(+6.93%) |
Oct 14, 2016 | 15.75 | 16.05 | 14.70 | 15.15 | 12,779 | -0.45(-2.88%) |
Oct 13, 2016 | 16.05 | 16.20 | 15.30 | 15.60 | 10,597 | -0.45(-2.80%) |
Oct 12, 2016 | 16.50 | 16.80 | 16.05 | 16.05 | 10,883 | -0.45(-2.73%) |
Oct 11, 2016 | 17.25 | 17.40 | 16.27 | 16.50 | 5,995 | -0.75(-4.35%) |
Oct 10, 2016 | 16.20 | 17.25 | 16.18 | 17.25 | 16,602 | +1.35(+8.49%) |
Oct 07, 2016 | 15.30 | 16.50 | 15.30 | 15.90 | 7,631 | -0.45(-2.75%) |
Oct 06, 2016 | 17.25 | 17.40 | 15.15 | 16.35 | 29,522 | -1.05(-6.03%) |
Oct 05, 2016 | 16.80 | 18.00 | 16.80 | 17.40 | 12,667 | +0.60(+3.57%) |
Oct 04, 2016 | 16.95 | 17.55 | 16.65 | 16.80 | 12,049 | +0.00(+0.00%) |
Oct 03, 2016 | 17.40 | 17.40 | 16.65 | 16.80 | 7,576 | -0.45(-2.61%) |
Sep 30, 2016 | 16.50 | 17.70 | 16.50 | 17.25 | 17,752 | +0.75(+4.55%) |
Sep 29, 2016 | 17.25 | 17.55 | 16.50 | 16.50 | 26,877 | -0.90(-5.17%) |
Sep 28, 2016 | 17.85 | 18.28 | 17.40 | 17.40 | 27,268 | -0.60(-3.33%) |
Sep 27, 2016 | 18.00 | 18.59 | 17.55 | 18.00 | 39,634 | -0.45(-2.44%) |
Sep 26, 2016 | 19.05 | 19.05 | 17.70 | 18.45 | 89,466 | -0.75(-3.91%) |
Sep 23, 2016 | 16.50 | 21.30 | 16.50 | 19.20 | 612,473 | +4.05(+26.73%) |
Sep 22, 2016 | 15.00 | 15.45 | 15.00 | 15.15 | 9,036 | -0.15(-0.98%) |
Sep 21, 2016 | 15.75 | 15.90 | 14.62 | 15.30 | 28,441 | -0.30(-1.92%) |
Sep 20, 2016 | 14.57 | 16.35 | 14.40 | 15.60 | 115,090 | +1.20(+8.34%) |
Sep 19, 2016 | 14.40 | 14.40 | 13.90 | 14.40 | 5,435 | +0.04(+0.30%) |
Sep 16, 2016 | 14.38 | 14.55 | 13.76 | 14.36 | 8,635 | +0.11(+0.74%) |
Sep 15, 2016 | 13.81 | 14.38 | 13.65 | 14.25 | 7,093 | +0.15(+1.10%) |
Sep 14, 2016 | 13.35 | 14.78 | 13.35 | 14.10 | 20,941 | +0.75(+5.58%) |
Sep 13, 2016 | 13.43 | 13.95 | 13.28 | 13.35 | 5,183 | -0.53(-3.78%) |
Sep 12, 2016 | 13.84 | 14.03 | 13.20 | 13.88 | 5,127 | -0.07(-0.52%) |
Sep 09, 2016 | 14.32 | 14.39 | 13.65 | 13.95 | 13,204 | -0.70(-4.78%) |
Sep 08, 2016 | 15.00 | 15.15 | 13.65 | 14.65 | 57,283 | +0.38(+2.64%) |
Sep 07, 2016 | 14.25 | 14.55 | 13.65 | 14.27 | 39,152 | +0.76(+5.59%) |
Sep 06, 2016 | 13.03 | 14.25 | 13.03 | 13.52 | 11,818 | +0.62(+4.77%) |
Sep 02, 2016 | 13.50 | 12.90 | 12.90 | 12.90 | 9,240 | -0.30(-2.28%) |