Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.66 | 16.79 | 16.48 | 16.50 | 1,034,523 | -0.03(-0.16%) |
Nov 29, 2016 | 16.67 | 16.79 | 16.42 | 16.53 | 1,347,039 | -0.12(-0.72%) |
Nov 28, 2016 | 17.14 | 17.14 | 16.54 | 16.65 | 916,333 | -0.49(-2.85%) |
Nov 25, 2016 | 16.92 | 17.14 | 16.92 | 17.14 | 553,667 | +0.22(+1.32%) |
Nov 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.18%) | |
Nov 22, 2016 | 16.73 | 16.78 | 16.63 | 16.72 | 780,981 | +0.03(+0.15%) |
Nov 21, 2016 | 16.71 | 16.72 | 16.39 | 16.69 | 696,019 | +0.09(+0.52%) |
Nov 18, 2016 | 16.30 | 16.66 | 16.27 | 16.60 | 918,257 | +0.33(+2.05%) |
Nov 17, 2016 | 16.24 | 16.37 | 16.18 | 16.27 | 1,057,801 | -0.16(-0.99%) |
Nov 16, 2016 | 16.54 | 16.61 | 16.07 | 16.43 | 1,633,136 | -0.09(-0.52%) |
Nov 15, 2016 | 16.32 | 16.60 | 16.32 | 16.52 | 1,023,905 | +0.20(+1.21%) |
Nov 14, 2016 | 16.60 | 16.77 | 16.32 | 16.32 | 1,473,713 | -0.16(-0.99%) |
Nov 11, 2016 | 16.36 | 16.66 | 16.36 | 16.48 | 1,047,263 | +0.13(+0.79%) |
Nov 10, 2016 | 15.62 | 16.63 | 15.52 | 16.36 | 2,192,918 | +0.88(+5.70%) |
Nov 09, 2016 | 15.35 | 15.65 | 15.30 | 15.47 | 797,069 | +0.00(+0.00%) |
Nov 08, 2016 | 15.29 | 15.59 | 15.23 | 15.47 | 438,678 | +0.10(+0.67%) |
Nov 07, 2016 | 15.37 | 15.53 | 15.27 | 15.37 | 517,075 | +0.23(+1.53%) |
Nov 04, 2016 | 15.23 | 15.47 | 15.12 | 15.14 | 437,511 | -0.18(-1.17%) |
Nov 03, 2016 | 15.35 | 15.47 | 15.23 | 15.32 | 407,337 | -0.04(-0.28%) |
Nov 02, 2016 | 15.41 | 15.51 | 15.34 | 15.36 | 320,742 | -0.04(-0.28%) |
Nov 01, 2016 | 15.80 | 15.84 | 15.29 | 15.41 | 492,311 | -0.26(-1.64%) |
Oct 31, 2016 | 15.77 | 15.77 | 15.43 | 15.66 | 343,170 | +0.09(+0.55%) |
Oct 28, 2016 | 15.48 | 16.05 | 15.42 | 15.58 | 563,304 | -0.06(-0.38%) |
Oct 27, 2016 | 15.59 | 15.77 | 15.35 | 15.64 | 546,927 | +0.12(+0.77%) |
Oct 26, 2016 | 15.46 | 15.78 | 15.45 | 15.52 | 396,885 | -0.05(-0.33%) |
Oct 25, 2016 | 15.29 | 15.59 | 15.28 | 15.57 | 1,416,079 | +0.23(+1.51%) |
Oct 24, 2016 | 15.28 | 15.74 | 15.25 | 15.34 | 505,804 | +0.13(+0.84%) |
Oct 21, 2016 | 15.17 | 15.42 | 15.10 | 15.21 | 381,022 | +0.04(+0.28%) |
Oct 20, 2016 | 15.05 | 15.19 | 14.89 | 15.17 | 339,337 | +0.16(+1.09%) |
Oct 19, 2016 | 15.07 | 15.14 | 14.96 | 15.00 | 288,761 | -0.09(-0.57%) |
Oct 18, 2016 | 15.11 | 15.20 | 15.03 | 15.09 | 401,466 | +0.10(+0.69%) |
Oct 17, 2016 | 15.34 | 15.42 | 14.98 | 14.99 | 607,017 | -0.35(-2.29%) |
Oct 14, 2016 | 15.61 | 15.77 | 15.18 | 15.34 | 704,599 | -0.21(-1.32%) |
Oct 13, 2016 | 15.86 | 15.90 | 15.41 | 15.54 | 670,381 | -0.47(-2.94%) |
Oct 12, 2016 | 16.08 | 16.12 | 15.69 | 16.01 | 1,035,922 | +0.04(+0.27%) |
Oct 11, 2016 | 16.36 | 16.36 | 15.80 | 15.97 | 793,536 | -0.14(-0.85%) |
Oct 10, 2016 | 16.04 | 16.36 | 15.98 | 16.11 | 1,036,718 | +0.14(+0.86%) |
Oct 07, 2016 | 16.13 | 16.19 | 15.78 | 15.97 | 854,276 | -0.11(-0.69%) |
Oct 06, 2016 | 15.91 | 16.18 | 15.79 | 16.08 | 948,009 | +0.22(+1.40%) |
Oct 05, 2016 | 15.71 | 15.95 | 15.64 | 15.86 | 781,895 | +0.31(+1.98%) |
Oct 04, 2016 | 15.59 | 15.63 | 15.39 | 15.55 | 1,071,307 | -0.04(-0.28%) |
Oct 03, 2016 | 15.39 | 15.73 | 15.39 | 15.59 | 870,628 | +0.21(+1.34%) |
Sep 30, 2016 | 15.35 | 15.54 | 15.28 | 15.39 | 2,174,050 | +0.15(+1.01%) |
Sep 29, 2016 | 15.28 | 15.50 | 15.17 | 15.23 | 954,386 | -0.04(-0.28%) |
Sep 28, 2016 | 15.12 | 15.30 | 15.01 | 15.28 | 390,108 | +0.15(+0.96%) |
Sep 27, 2016 | 15.06 | 15.17 | 14.91 | 15.13 | 357,828 | +0.03(+0.23%) |
Sep 26, 2016 | 15.25 | 15.27 | 14.92 | 15.10 | 544,515 | -0.27(-1.73%) |
Sep 23, 2016 | 15.30 | 15.40 | 15.24 | 15.36 | 304,911 | -0.03(-0.22%) |
Sep 22, 2016 | 15.47 | 15.62 | 15.35 | 15.40 | 310,950 | -0.07(-0.44%) |
Sep 21, 2016 | 15.35 | 15.51 | 15.23 | 15.47 | 379,599 | +0.09(+0.61%) |
Sep 20, 2016 | 15.42 | 15.49 | 15.34 | 15.37 | 326,307 | +0.00(+0.00%) |
Sep 19, 2016 | 15.45 | 15.55 | 15.29 | 15.37 | 671,356 | -0.02(-0.11%) |
Sep 16, 2016 | 15.48 | 15.48 | 15.29 | 15.39 | 495,806 | -0.15(-0.99%) |
Sep 15, 2016 | 15.43 | 15.64 | 15.37 | 15.54 | 414,124 | +0.07(+0.44%) |
Sep 14, 2016 | 15.79 | 15.84 | 15.32 | 15.47 | 991,818 | -0.33(-2.11%) |
Sep 13, 2016 | 15.86 | 15.90 | 15.53 | 15.81 | 916,337 | -0.18(-1.13%) |
Sep 12, 2016 | 15.55 | 16.14 | 15.45 | 15.99 | 600,435 | +0.26(+1.63%) |
Sep 09, 2016 | 15.82 | 15.93 | 15.50 | 15.73 | 686,821 | -0.14(-0.86%) |
Sep 08, 2016 | 15.85 | 16.17 | 15.82 | 15.87 | 658,282 | -0.06(-0.38%) |
Sep 07, 2016 | 15.88 | 15.96 | 15.69 | 15.93 | 793,773 | +0.07(+0.43%) |
Sep 06, 2016 | 16.19 | 16.26 | 15.77 | 15.86 | 914,309 | -0.33(-2.06%) |
Sep 02, 2016 | 16.06 | 16.19 | 16.19 | 16.19 | 915,266 | +0.12(+0.75%) |