Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.12 | 17.88 | 17.12 | 17.83 | 67,746 | +1.68(+10.43%) |
Nov 29, 2016 | 16.02 | 16.26 | 15.86 | 16.15 | 8,484 | -0.21(-1.28%) |
Nov 28, 2016 | 16.89 | 16.89 | 16.36 | 16.36 | 7,403 | -0.52(-3.06%) |
Nov 25, 2016 | 17.10 | 17.10 | 16.81 | 16.87 | 21,966 | -0.24(-1.42%) |
Nov 23, 2016 | 17.12 | 17.12 | 17.12 | 0 | +0.16(+0.95%) | |
Nov 22, 2016 | 17.06 | 17.06 | 16.64 | 16.96 | 7,996 | -0.05(-0.28%) |
Nov 21, 2016 | 16.71 | 17.01 | 16.71 | 17.00 | 20,370 | +0.64(+3.88%) |
Nov 18, 2016 | 16.26 | 16.52 | 16.26 | 16.37 | 10,107 | +0.15(+0.94%) |
Nov 17, 2016 | 16.52 | 16.72 | 16.18 | 16.22 | 50,785 | -0.26(-1.56%) |
Nov 16, 2016 | 16.56 | 16.77 | 16.44 | 16.47 | 36,038 | -0.09(-0.52%) |
Nov 15, 2016 | 16.02 | 16.61 | 16.02 | 16.56 | 50,577 | +0.65(+4.12%) |
Nov 14, 2016 | 15.73 | 15.90 | 15.51 | 15.90 | 30,452 | +0.19(+1.19%) |
Nov 11, 2016 | 15.82 | 15.85 | 15.56 | 15.72 | 49,166 | -0.34(-2.11%) |
Nov 10, 2016 | 16.14 | 16.17 | 15.93 | 16.05 | 5,893 | -0.05(-0.30%) |
Nov 09, 2016 | 15.77 | 16.24 | 15.77 | 16.10 | 18,808 | +0.36(+2.29%) |
Nov 08, 2016 | 15.79 | 15.83 | 15.64 | 15.74 | 7,753 | -0.07(-0.42%) |
Nov 07, 2016 | 15.62 | 15.83 | 15.62 | 15.81 | 187,599 | +0.31(+2.02%) |
Nov 04, 2016 | 15.61 | 15.67 | 15.46 | 15.49 | 4,821 | -0.08(-0.49%) |
Nov 03, 2016 | 15.74 | 15.74 | 15.48 | 15.57 | 8,055 | +0.01(+0.08%) |
Nov 02, 2016 | 15.66 | 15.68 | 15.36 | 15.56 | 17,533 | -0.20(-1.24%) |
Nov 01, 2016 | 15.85 | 16.05 | 15.49 | 15.75 | 11,211 | -0.01(-0.04%) |
Oct 31, 2016 | 16.14 | 16.14 | 15.76 | 15.76 | 28,620 | -0.38(-2.35%) |
Oct 28, 2016 | 16.39 | 16.55 | 16.14 | 16.14 | 16,233 | -0.26(-1.56%) |
Oct 27, 2016 | 16.41 | 16.54 | 16.31 | 16.40 | 16,173 | +0.10(+0.64%) |
Oct 26, 2016 | 16.32 | 16.41 | 16.12 | 16.29 | 17,245 | -0.08(-0.46%) |
Oct 25, 2016 | 16.70 | 16.78 | 16.37 | 16.37 | 23,167 | -0.34(-2.05%) |
Oct 24, 2016 | 17.01 | 17.01 | 16.63 | 16.71 | 4,746 | -0.25(-1.45%) |
Oct 21, 2016 | 16.97 | 17.10 | 16.89 | 16.96 | 6,302 | -0.11(-0.67%) |
Oct 20, 2016 | 17.06 | 17.14 | 16.88 | 17.07 | 4,864 | -0.09(-0.55%) |
Oct 19, 2016 | 16.90 | 17.32 | 16.90 | 17.16 | 39,763 | +0.36(+2.15%) |
Oct 18, 2016 | 16.92 | 16.92 | 16.78 | 16.80 | 10,409 | +0.05(+0.28%) |
Oct 17, 2016 | 16.85 | 16.85 | 16.72 | 16.76 | 8,165 | -0.22(-1.29%) |
Oct 14, 2016 | 17.24 | 17.24 | 16.97 | 16.98 | 17,197 | -0.18(-1.05%) |
Oct 13, 2016 | 17.11 | 17.24 | 16.87 | 17.15 | 33,308 | +0.01(+0.06%) |
Oct 12, 2016 | 17.20 | 17.20 | 17.08 | 17.15 | 11,465 | -0.11(-0.64%) |
Oct 11, 2016 | 17.42 | 17.42 | 17.10 | 17.26 | 8,767 | -0.22(-1.27%) |
Oct 10, 2016 | 17.27 | 17.54 | 17.27 | 17.48 | 11,097 | +0.30(+1.76%) |
Oct 07, 2016 | 17.31 | 17.31 | 17.11 | 17.17 | 5,630 | -0.16(-0.93%) |
Oct 06, 2016 | 17.33 | 17.39 | 17.20 | 17.34 | 138,995 | +0.03(+0.16%) |
Oct 05, 2016 | 17.10 | 17.42 | 17.10 | 17.31 | 66,371 | +0.35(+2.07%) |
Oct 04, 2016 | 17.22 | 17.22 | 16.86 | 16.96 | 44,288 | -0.22(-1.27%) |
Oct 03, 2016 | 17.09 | 17.20 | 16.93 | 17.17 | 5,736 | +0.05(+0.28%) |
Sep 30, 2016 | 16.94 | 17.17 | 16.89 | 17.13 | 8,869 | +0.25(+1.45%) |
Sep 29, 2016 | 16.60 | 17.12 | 16.60 | 16.88 | 79,146 | +0.32(+1.90%) |
Sep 28, 2016 | 15.77 | 16.61 | 15.65 | 16.57 | 77,690 | +0.92(+5.88%) |
Sep 27, 2016 | 15.92 | 15.92 | 15.50 | 15.65 | 11,455 | -0.32(-2.02%) |
Sep 26, 2016 | 16.00 | 16.26 | 15.97 | 15.97 | 19,459 | -0.07(-0.41%) |
Sep 23, 2016 | 16.46 | 16.49 | 15.90 | 16.04 | 10,327 | -0.44(-2.69%) |
Sep 22, 2016 | 16.66 | 16.78 | 16.43 | 16.48 | 10,238 | +0.06(+0.39%) |
Sep 21, 2016 | 15.99 | 16.41 | 15.99 | 16.41 | 18,245 | +0.50(+3.16%) |
Sep 20, 2016 | 16.05 | 16.05 | 15.91 | 15.91 | 1,616 | -0.12(-0.77%) |
Sep 19, 2016 | 16.10 | 16.19 | 16.01 | 16.04 | 26,216 | +0.01(+0.09%) |
Sep 16, 2016 | 15.99 | 16.02 | 15.96 | 16.02 | 6,090 | -0.08(-0.50%) |
Sep 15, 2016 | 15.91 | 16.23 | 15.91 | 16.10 | 5,865 | +0.26(+1.62%) |
Sep 14, 2016 | 16.12 | 16.30 | 15.85 | 15.85 | 19,022 | -0.36(-2.22%) |
Sep 13, 2016 | 16.73 | 16.73 | 16.14 | 16.21 | 72,125 | -0.69(-4.10%) |
Sep 12, 2016 | 16.71 | 16.98 | 16.60 | 16.90 | 20,034 | +0.02(+0.11%) |
Sep 09, 2016 | 17.22 | 17.22 | 16.88 | 16.88 | 15,366 | -0.54(-3.10%) |
Sep 08, 2016 | 17.05 | 17.46 | 17.02 | 17.42 | 23,972 | +0.42(+2.46%) |
Sep 07, 2016 | 17.08 | 17.15 | 16.97 | 17.00 | 42,156 | +0.08(+0.50%) |
Sep 06, 2016 | 16.73 | 16.92 | 16.72 | 16.92 | 37,797 | +0.17(+1.02%) |
Sep 02, 2016 | 16.62 | 16.75 | 16.75 | 16.75 | 5,691 | +0.30(+1.81%) |