Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.94 | 16.96 | 16.73 | 16.89 | 42,909 | +0.11(+0.66%) |
Nov 29, 2016 | 16.81 | 16.94 | 16.71 | 16.78 | 65,576 | +0.03(+0.18%) |
Nov 28, 2016 | 16.73 | 16.91 | 16.56 | 16.75 | 95,820 | -0.11(-0.65%) |
Nov 25, 2016 | 16.51 | 16.90 | 16.46 | 16.86 | 21,340 | +0.23(+1.38%) |
Nov 23, 2016 | 16.63 | 16.63 | 16.63 | 0 | +0.33(+2.02%) | |
Nov 22, 2016 | 15.81 | 16.32 | 15.69 | 16.30 | 85,767 | +0.60(+3.82%) |
Nov 21, 2016 | 15.36 | 15.73 | 15.36 | 15.70 | 93,935 | +0.40(+2.61%) |
Nov 18, 2016 | 15.13 | 15.43 | 15.00 | 15.30 | 73,938 | +0.18(+1.19%) |
Nov 17, 2016 | 15.56 | 15.56 | 15.00 | 15.12 | 58,389 | -0.32(-2.07%) |
Nov 16, 2016 | 15.14 | 15.45 | 14.98 | 15.44 | 79,661 | +0.24(+1.58%) |
Nov 15, 2016 | 15.04 | 15.25 | 14.98 | 15.20 | 42,020 | +0.10(+0.66%) |
Nov 14, 2016 | 15.70 | 15.92 | 14.89 | 15.10 | 100,089 | -0.41(-2.64%) |
Nov 11, 2016 | 15.26 | 15.96 | 15.04 | 15.51 | 115,623 | +0.27(+1.77%) |
Nov 10, 2016 | 14.96 | 15.52 | 14.68 | 15.24 | 101,921 | +0.50(+3.39%) |
Nov 09, 2016 | 13.44 | 14.81 | 13.44 | 14.74 | 61,916 | +1.13(+8.30%) |
Nov 08, 2016 | 13.49 | 13.70 | 13.20 | 13.61 | 49,480 | +0.33(+2.48%) |
Nov 07, 2016 | 13.25 | 13.32 | 12.90 | 13.28 | 43,101 | +0.44(+3.43%) |
Nov 04, 2016 | 12.86 | 13.20 | 12.43 | 12.84 | 76,671 | -0.05(-0.39%) |
Nov 03, 2016 | 12.88 | 13.18 | 12.46 | 12.89 | 85,282 | +0.01(+0.08%) |
Nov 02, 2016 | 12.95 | 13.13 | 12.69 | 12.88 | 76,298 | -0.27(-2.05%) |
Nov 01, 2016 | 14.00 | 14.00 | 12.99 | 13.15 | 209,926 | -1.41(-9.68%) |
Oct 31, 2016 | 14.62 | 14.76 | 14.53 | 14.56 | 50,931 | -0.11(-0.75%) |
Oct 28, 2016 | 14.80 | 14.85 | 14.63 | 14.67 | 49,190 | -0.14(-0.95%) |
Oct 27, 2016 | 15.00 | 15.00 | 14.74 | 14.81 | 35,230 | -0.09(-0.60%) |
Oct 26, 2016 | 15.02 | 15.15 | 14.88 | 14.90 | 30,340 | -0.23(-1.52%) |
Oct 25, 2016 | 15.11 | 15.30 | 15.05 | 15.13 | 43,377 | -0.07(-0.46%) |
Oct 24, 2016 | 15.65 | 15.90 | 15.17 | 15.20 | 103,209 | -0.34(-2.19%) |
Oct 21, 2016 | 15.30 | 15.64 | 15.30 | 15.54 | 106,518 | +0.16(+1.04%) |
Oct 20, 2016 | 14.90 | 15.46 | 14.90 | 15.38 | 32,030 | +0.09(+0.59%) |
Oct 19, 2016 | 15.44 | 15.61 | 15.22 | 15.29 | 75,850 | -0.08(-0.52%) |
Oct 18, 2016 | 15.64 | 15.79 | 15.37 | 15.37 | 35,951 | -0.05(-0.32%) |
Oct 17, 2016 | 15.53 | 15.55 | 15.40 | 15.42 | 55,154 | -0.06(-0.39%) |
Oct 14, 2016 | 15.62 | 15.63 | 15.43 | 15.48 | 43,066 | -0.02(-0.13%) |
Oct 13, 2016 | 15.60 | 15.70 | 15.42 | 15.50 | 52,038 | -0.38(-2.39%) |
Oct 12, 2016 | 15.77 | 16.01 | 15.51 | 15.88 | 43,322 | +0.11(+0.70%) |
Oct 11, 2016 | 15.98 | 15.98 | 15.55 | 15.77 | 70,757 | -0.21(-1.31%) |
Oct 10, 2016 | 16.09 | 16.30 | 15.93 | 15.98 | 168,817 | +0.02(+0.13%) |
Oct 07, 2016 | 15.95 | 16.06 | 15.69 | 15.96 | 111,845 | -0.04(-0.25%) |
Oct 06, 2016 | 16.08 | 16.28 | 15.89 | 16.00 | 84,113 | -0.09(-0.56%) |
Oct 05, 2016 | 16.07 | 16.36 | 16.00 | 16.09 | 64,161 | +0.13(+0.81%) |
Oct 04, 2016 | 16.14 | 16.36 | 15.87 | 15.96 | 59,424 | -0.08(-0.50%) |
Oct 03, 2016 | 15.83 | 16.22 | 15.80 | 16.04 | 92,164 | +0.08(+0.50%) |
Sep 30, 2016 | 15.91 | 16.32 | 15.91 | 15.96 | 76,980 | +0.16(+1.01%) |
Sep 29, 2016 | 15.90 | 16.06 | 15.62 | 15.80 | 53,891 | -0.11(-0.69%) |
Sep 28, 2016 | 15.43 | 15.94 | 15.43 | 15.91 | 50,043 | +0.40(+2.58%) |
Sep 27, 2016 | 15.50 | 15.64 | 15.38 | 15.51 | 52,921 | +0.02(+0.13%) |
Sep 26, 2016 | 15.30 | 15.64 | 15.24 | 15.49 | 56,349 | +0.06(+0.39%) |
Sep 23, 2016 | 15.40 | 15.63 | 15.25 | 15.43 | 78,469 | -0.16(-1.03%) |
Sep 22, 2016 | 15.28 | 15.59 | 15.07 | 15.59 | 42,528 | +0.48(+3.18%) |
Sep 21, 2016 | 14.74 | 15.14 | 14.65 | 15.11 | 47,799 | +0.42(+2.86%) |
Sep 20, 2016 | 14.98 | 15.01 | 14.63 | 14.69 | 31,079 | -0.16(-1.08%) |
Sep 19, 2016 | 14.70 | 15.03 | 14.64 | 14.85 | 36,077 | +0.31(+2.13%) |
Sep 16, 2016 | 14.78 | 14.78 | 14.44 | 14.54 | 96,944 | -0.26(-1.76%) |
Sep 15, 2016 | 14.72 | 14.94 | 14.42 | 14.80 | 36,813 | +0.08(+0.54%) |
Sep 14, 2016 | 14.89 | 15.06 | 14.55 | 14.72 | 57,664 | -0.14(-0.94%) |
Sep 13, 2016 | 15.07 | 15.24 | 14.78 | 14.86 | 68,133 | -0.38(-2.49%) |
Sep 12, 2016 | 15.70 | 15.80 | 14.94 | 15.24 | 197,540 | -0.51(-3.24%) |
Sep 09, 2016 | 16.89 | 16.89 | 15.56 | 15.75 | 127,227 | -1.35(-7.89%) |
Sep 08, 2016 | 17.24 | 17.32 | 17.04 | 17.10 | 41,280 | -0.10(-0.58%) |
Sep 07, 2016 | 16.69 | 17.29 | 16.60 | 17.20 | 83,305 | +0.56(+3.37%) |
Sep 06, 2016 | 17.20 | 17.34 | 16.56 | 16.64 | 41,485 | -0.61(-3.54%) |
Sep 02, 2016 | 17.40 | 17.25 | 17.25 | 17.25 | 56,900 | -0.21(-1.20%) |