Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.46 | 16.53 | 15.50 | 15.75 | 275,764 | -0.65(-3.96%) |
Nov 29, 2016 | 17.24 | 17.35 | 16.20 | 16.40 | 229,353 | -0.55(-3.24%) |
Nov 28, 2016 | 17.13 | 17.69 | 16.77 | 16.95 | 199,940 | -0.30(-1.74%) |
Nov 25, 2016 | 16.95 | 17.30 | 16.79 | 17.25 | 102,514 | +0.27(+1.59%) |
Nov 23, 2016 | 16.98 | 16.98 | 16.98 | 0 | -0.02(-0.12%) | |
Nov 22, 2016 | 17.90 | 17.90 | 16.89 | 17.00 | 140,726 | -0.79(-4.44%) |
Nov 21, 2016 | 17.29 | 18.30 | 16.75 | 17.79 | 172,622 | +1.05(+6.27%) |
Nov 18, 2016 | 16.66 | 16.92 | 16.18 | 16.74 | 198,056 | +0.13(+0.78%) |
Nov 17, 2016 | 18.00 | 18.12 | 16.56 | 16.61 | 363,998 | -0.93(-5.30%) |
Nov 16, 2016 | 18.21 | 18.98 | 17.44 | 17.54 | 266,287 | -0.57(-3.15%) |
Nov 15, 2016 | 16.14 | 19.24 | 16.14 | 18.11 | 604,329 | +1.86(+11.45%) |
Nov 14, 2016 | 14.90 | 16.48 | 14.87 | 16.25 | 363,945 | +1.45(+9.80%) |
Nov 11, 2016 | 14.37 | 14.97 | 14.22 | 14.80 | 232,020 | +0.41(+2.85%) |
Nov 10, 2016 | 14.69 | 14.91 | 14.34 | 14.39 | 236,386 | -0.01(-0.07%) |
Nov 09, 2016 | 14.95 | 15.19 | 14.34 | 14.40 | 331,706 | -0.41(-2.77%) |
Nov 08, 2016 | 14.67 | 15.08 | 14.17 | 14.81 | 166,094 | +0.14(+0.95%) |
Nov 07, 2016 | 14.31 | 14.97 | 14.02 | 14.67 | 220,889 | +0.74(+5.31%) |
Nov 04, 2016 | 13.14 | 14.06 | 13.11 | 13.93 | 249,656 | +0.88(+6.74%) |
Nov 03, 2016 | 12.89 | 13.29 | 12.64 | 13.05 | 260,501 | +0.06(+0.46%) |
Nov 02, 2016 | 13.60 | 13.60 | 12.52 | 12.99 | 257,365 | -0.60(-4.42%) |
Nov 01, 2016 | 13.85 | 13.94 | 13.41 | 13.59 | 126,801 | -0.19(-1.38%) |
Oct 31, 2016 | 13.13 | 13.94 | 13.13 | 13.78 | 232,945 | +0.82(+6.33%) |
Oct 28, 2016 | 13.02 | 13.20 | 12.81 | 12.96 | 171,476 | +0.06(+0.47%) |
Oct 27, 2016 | 14.33 | 14.50 | 12.75 | 12.90 | 212,135 | -1.27(-8.96%) |
Oct 26, 2016 | 13.81 | 14.40 | 13.63 | 14.17 | 235,618 | +0.37(+2.68%) |
Oct 25, 2016 | 15.01 | 15.24 | 13.52 | 13.80 | 316,810 | -1.25(-8.31%) |
Oct 24, 2016 | 13.96 | 15.39 | 13.80 | 15.05 | 390,592 | +1.27(+9.22%) |
Oct 21, 2016 | 12.42 | 13.96 | 12.22 | 13.78 | 536,765 | +1.32(+10.59%) |
Oct 20, 2016 | 12.59 | 12.80 | 12.07 | 12.46 | 322,562 | -0.15(-1.19%) |
Oct 19, 2016 | 11.99 | 12.89 | 11.90 | 12.61 | 351,134 | +0.59(+4.91%) |
Oct 18, 2016 | 12.53 | 12.79 | 11.86 | 12.02 | 448,571 | -0.35(-2.83%) |
Oct 17, 2016 | 13.11 | 13.20 | 12.37 | 12.37 | 171,476 | -0.49(-3.81%) |
Oct 14, 2016 | 13.53 | 13.91 | 12.79 | 12.86 | 401,476 | -0.71(-5.23%) |
Oct 13, 2016 | 12.40 | 14.35 | 12.40 | 13.57 | 583,053 | +1.22(+9.88%) |
Oct 12, 2016 | 13.10 | 13.15 | 12.27 | 12.35 | 559,752 | -0.76(-5.80%) |
Oct 11, 2016 | 14.36 | 14.44 | 13.10 | 13.11 | 340,314 | -1.33(-9.21%) |
Oct 10, 2016 | 15.01 | 15.72 | 14.29 | 14.44 | 615,949 | -0.66(-4.37%) |
Oct 07, 2016 | 16.48 | 16.60 | 14.88 | 15.10 | 872,506 | -1.44(-8.71%) |
Oct 06, 2016 | 17.50 | 17.50 | 16.44 | 16.54 | 596,622 | -0.80(-4.61%) |
Oct 05, 2016 | 16.46 | 18.22 | 16.07 | 17.34 | 1,673,330 | +0.85(+5.15%) |
Oct 04, 2016 | 16.76 | 17.09 | 16.41 | 16.49 | 162,759 | -0.20(-1.20%) |
Oct 03, 2016 | 17.00 | 17.16 | 16.60 | 16.69 | 154,288 | -0.33(-1.94%) |
Sep 30, 2016 | 17.13 | 17.20 | 16.75 | 17.02 | 173,774 | +0.02(+0.12%) |
Sep 29, 2016 | 17.51 | 18.50 | 16.75 | 17.00 | 792,675 | -0.02(-0.12%) |
Sep 28, 2016 | 17.00 | 17.24 | 16.60 | 17.02 | 100,374 | +0.11(+0.65%) |
Sep 27, 2016 | 16.95 | 17.24 | 16.75 | 16.91 | 96,309 | +0.01(+0.06%) |
Sep 26, 2016 | 17.42 | 17.67 | 16.85 | 16.90 | 181,887 | -0.40(-2.31%) |
Sep 23, 2016 | 17.89 | 18.06 | 17.28 | 17.30 | 290,449 | -0.70(-3.89%) |
Sep 22, 2016 | 18.90 | 19.68 | 17.82 | 18.00 | 479,689 | -0.70(-3.74%) |
Sep 21, 2016 | 19.28 | 19.32 | 18.22 | 18.70 | 894,046 | -0.58(-3.01%) |
Sep 20, 2016 | 19.25 | 19.41 | 19.03 | 19.28 | 93,270 | +0.22(+1.15%) |
Sep 19, 2016 | 19.72 | 20.00 | 18.97 | 19.06 | 142,354 | -0.66(-3.35%) |
Sep 16, 2016 | 19.66 | 19.97 | 19.02 | 19.72 | 353,138 | -0.02(-0.10%) |
Sep 15, 2016 | 20.50 | 21.28 | 19.50 | 19.74 | 404,875 | -0.65(-3.19%) |
Sep 14, 2016 | 19.94 | 20.78 | 19.77 | 20.39 | 108,079 | +0.59(+2.98%) |
Sep 13, 2016 | 20.48 | 20.62 | 19.52 | 19.80 | 90,324 | -0.86(-4.16%) |
Sep 12, 2016 | 21.06 | 21.17 | 20.25 | 20.66 | 124,169 | -0.43(-2.04%) |
Sep 09, 2016 | 21.85 | 22.00 | 20.61 | 21.09 | 202,670 | -0.71(-3.26%) |
Sep 08, 2016 | 19.87 | 21.97 | 19.68 | 21.80 | 256,766 | +1.96(+9.88%) |
Sep 07, 2016 | 19.82 | 20.06 | 19.33 | 19.84 | 105,526 | +0.08(+0.40%) |
Sep 06, 2016 | 19.94 | 20.12 | 19.07 | 19.76 | 186,752 | -0.05(-0.25%) |
Sep 02, 2016 | 19.77 | 19.81 | 19.81 | 19.81 | 78,300 | -0.06(-0.30%) |