Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.93 | 14.93 | 14.64 | 14.65 | 322,914 | -0.22(-1.48%) |
Nov 29, 2016 | 14.95 | 15.08 | 14.86 | 14.87 | 318,653 | -0.12(-0.80%) |
Nov 28, 2016 | 15.25 | 15.28 | 14.96 | 14.99 | 199,250 | -0.23(-1.51%) |
Nov 25, 2016 | 15.00 | 15.42 | 14.79 | 15.22 | 116,142 | +0.30(+2.01%) |
Nov 23, 2016 | 14.92 | 14.92 | 14.92 | 0 | -0.33(-2.16%) | |
Nov 22, 2016 | 15.51 | 15.80 | 15.00 | 15.25 | 430,457 | -0.39(-2.49%) |
Nov 21, 2016 | 15.55 | 15.75 | 15.25 | 15.64 | 224,002 | +0.44(+2.89%) |
Nov 18, 2016 | 16.02 | 16.06 | 14.99 | 15.20 | 582,531 | -0.80(-5.00%) |
Nov 17, 2016 | 15.40 | 16.02 | 15.40 | 16.00 | 331,607 | +0.57(+3.69%) |
Nov 16, 2016 | 15.65 | 15.84 | 15.40 | 15.43 | 212,475 | -0.38(-2.40%) |
Nov 15, 2016 | 15.73 | 16.21 | 15.57 | 15.81 | 393,675 | +0.31(+2.00%) |
Nov 14, 2016 | 15.44 | 15.64 | 15.31 | 15.50 | 341,389 | +0.09(+0.58%) |
Nov 11, 2016 | 15.80 | 15.87 | 15.30 | 15.41 | 410,218 | -0.44(-2.78%) |
Nov 10, 2016 | 17.03 | 17.03 | 15.65 | 15.85 | 845,324 | -1.37(-7.96%) |
Nov 09, 2016 | 17.99 | 18.63 | 16.97 | 17.22 | 902,800 | -2.08(-10.78%) |
Nov 08, 2016 | 19.06 | 19.51 | 18.92 | 19.30 | 651,216 | +0.20(+1.05%) |
Nov 07, 2016 | 18.65 | 19.20 | 18.43 | 19.10 | 695,101 | +1.02(+5.64%) |
Nov 04, 2016 | 17.86 | 18.34 | 17.54 | 18.08 | 340,149 | +0.14(+0.78%) |
Nov 03, 2016 | 18.21 | 18.31 | 17.83 | 17.94 | 128,934 | -0.16(-0.88%) |
Nov 02, 2016 | 18.11 | 18.31 | 18.06 | 18.10 | 79,181 | -0.10(-0.55%) |
Nov 01, 2016 | 19.09 | 19.10 | 18.14 | 18.20 | 179,857 | -0.91(-4.76%) |
Oct 31, 2016 | 18.78 | 19.23 | 18.67 | 19.11 | 273,252 | +0.41(+2.19%) |
Oct 28, 2016 | 19.39 | 19.74 | 18.51 | 18.70 | 420,249 | -0.55(-2.86%) |
Oct 27, 2016 | 19.22 | 19.41 | 18.97 | 19.25 | 770,433 | +0.13(+0.68%) |
Oct 26, 2016 | 20.03 | 20.03 | 18.74 | 19.12 | 419,638 | -0.61(-3.09%) |
Oct 25, 2016 | 19.97 | 19.97 | 19.72 | 19.73 | 241,642 | -0.16(-0.80%) |
Oct 24, 2016 | 19.89 | 19.97 | 19.84 | 19.89 | 109,970 | +0.12(+0.61%) |
Oct 21, 2016 | 19.48 | 19.81 | 19.30 | 19.77 | 157,594 | +0.14(+0.71%) |
Oct 20, 2016 | 19.59 | 19.80 | 19.59 | 19.63 | 118,106 | -0.03(-0.15%) |
Oct 19, 2016 | 19.36 | 19.69 | 19.31 | 19.66 | 187,043 | +0.31(+1.60%) |
Oct 18, 2016 | 19.28 | 19.47 | 19.13 | 19.35 | 155,287 | +0.34(+1.79%) |
Oct 17, 2016 | 19.02 | 19.17 | 18.96 | 19.01 | 261,967 | +0.09(+0.48%) |
Oct 14, 2016 | 18.83 | 19.00 | 18.67 | 18.92 | 236,933 | +0.11(+0.58%) |
Oct 13, 2016 | 18.38 | 18.86 | 18.29 | 18.81 | 475,853 | +0.38(+2.06%) |
Oct 12, 2016 | 18.22 | 18.45 | 18.16 | 18.43 | 134,350 | +0.29(+1.60%) |
Oct 11, 2016 | 18.21 | 18.34 | 18.01 | 18.14 | 152,630 | -0.07(-0.38%) |
Oct 10, 2016 | 17.93 | 18.33 | 17.73 | 18.21 | 108,292 | +0.54(+3.06%) |
Oct 07, 2016 | 17.90 | 17.95 | 17.50 | 17.67 | 116,565 | -0.20(-1.12%) |
Oct 06, 2016 | 17.88 | 18.07 | 17.72 | 17.87 | 185,841 | -0.09(-0.50%) |
Oct 05, 2016 | 17.65 | 18.07 | 17.63 | 17.96 | 286,357 | +0.32(+1.81%) |
Oct 04, 2016 | 17.56 | 17.76 | 17.48 | 17.64 | 140,890 | +0.03(+0.17%) |
Oct 03, 2016 | 17.48 | 17.65 | 17.25 | 17.61 | 82,000 | +0.22(+1.27%) |
Sep 30, 2016 | 17.33 | 17.53 | 17.15 | 17.39 | 1,062,605 | +0.17(+0.99%) |
Sep 29, 2016 | 17.31 | 17.45 | 17.00 | 17.22 | 934,995 | -0.08(-0.46%) |
Sep 28, 2016 | 17.58 | 17.70 | 17.21 | 17.30 | 234,208 | -0.25(-1.42%) |
Sep 27, 2016 | 17.30 | 17.60 | 17.10 | 17.55 | 268,060 | +0.41(+2.39%) |
Sep 26, 2016 | 17.46 | 17.46 | 17.06 | 17.14 | 201,172 | -0.32(-1.83%) |
Sep 23, 2016 | 17.50 | 17.61 | 17.31 | 17.46 | 195,631 | -0.03(-0.17%) |
Sep 22, 2016 | 17.36 | 17.59 | 17.36 | 17.49 | 311,706 | +0.30(+1.75%) |
Sep 21, 2016 | 17.25 | 17.39 | 17.00 | 17.19 | 146,297 | +0.05(+0.29%) |
Sep 20, 2016 | 17.10 | 17.30 | 17.05 | 17.14 | 414,317 | +0.05(+0.29%) |
Sep 19, 2016 | 17.11 | 17.35 | 16.98 | 17.09 | 383,992 | +0.04(+0.23%) |
Sep 16, 2016 | 16.91 | 17.23 | 16.91 | 17.05 | 117,539 | -0.07(-0.41%) |
Sep 15, 2016 | 17.54 | 17.66 | 17.01 | 17.12 | 380,243 | -0.33(-1.89%) |
Sep 14, 2016 | 17.43 | 17.60 | 17.34 | 17.45 | 302,951 | +0.07(+0.40%) |
Sep 13, 2016 | 17.29 | 17.53 | 16.79 | 17.38 | 348,659 | -0.23(-1.31%) |
Sep 12, 2016 | 17.57 | 17.72 | 17.05 | 17.61 | 216,806 | -0.22(-1.23%) |
Sep 09, 2016 | 17.82 | 17.95 | 17.62 | 17.83 | 237,271 | -0.18(-1.00%) |
Sep 08, 2016 | 18.45 | 18.61 | 17.95 | 18.01 | 408,099 | -0.26(-1.42%) |
Sep 07, 2016 | 18.40 | 18.46 | 18.09 | 18.27 | 230,511 | -0.07(-0.38%) |
Sep 06, 2016 | 18.10 | 18.37 | 18.02 | 18.34 | 190,196 | +0.36(+2.00%) |
Sep 02, 2016 | 17.84 | 17.98 | 17.98 | 17.98 | 152,700 | +0.26(+1.47%) |