Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.44 | 18.49 | 17.56 | 18.20 | 125,454 | -0.08(-0.44%) |
Nov 29, 2016 | 18.15 | 18.50 | 18.00 | 18.28 | 119,204 | +0.04(+0.22%) |
Nov 28, 2016 | 18.22 | 18.34 | 18.05 | 18.24 | 71,387 | +0.02(+0.11%) |
Nov 25, 2016 | 18.58 | 18.59 | 18.15 | 18.22 | 73,071 | -0.36(-1.94%) |
Nov 23, 2016 | 18.58 | 18.58 | 18.58 | 0 | +0.79(+4.44%) | |
Nov 22, 2016 | 17.66 | 17.80 | 17.58 | 17.79 | 82,619 | +0.28(+1.60%) |
Nov 21, 2016 | 17.61 | 17.83 | 17.40 | 17.51 | 72,048 | +0.01(+0.06%) |
Nov 18, 2016 | 17.15 | 17.83 | 17.15 | 17.50 | 136,229 | +0.31(+1.80%) |
Nov 17, 2016 | 17.50 | 17.79 | 17.18 | 17.19 | 89,850 | -0.30(-1.72%) |
Nov 16, 2016 | 17.37 | 17.53 | 16.66 | 17.49 | 83,829 | +0.05(+0.29%) |
Nov 15, 2016 | 17.30 | 17.50 | 17.11 | 17.44 | 156,457 | +0.16(+0.93%) |
Nov 14, 2016 | 17.59 | 17.85 | 17.11 | 17.28 | 294,218 | -0.17(-0.97%) |
Nov 11, 2016 | 16.88 | 17.56 | 16.78 | 17.45 | 152,920 | +0.57(+3.38%) |
Nov 10, 2016 | 16.49 | 17.19 | 16.39 | 16.88 | 135,986 | +0.54(+3.30%) |
Nov 09, 2016 | 15.75 | 16.35 | 15.47 | 16.34 | 106,097 | +0.33(+2.06%) |
Nov 08, 2016 | 16.05 | 16.15 | 15.80 | 16.01 | 63,208 | -0.03(-0.19%) |
Nov 07, 2016 | 15.95 | 16.11 | 15.67 | 16.04 | 150,334 | +0.42(+2.69%) |
Nov 04, 2016 | 15.29 | 15.90 | 15.29 | 15.62 | 179,544 | +0.31(+2.02%) |
Nov 03, 2016 | 15.02 | 15.36 | 14.93 | 15.31 | 120,687 | +0.30(+2.00%) |
Nov 02, 2016 | 14.90 | 15.16 | 14.75 | 15.01 | 206,465 | +0.12(+0.81%) |
Nov 01, 2016 | 14.75 | 15.24 | 14.62 | 14.89 | 259,247 | +0.22(+1.50%) |
Oct 31, 2016 | 14.51 | 14.80 | 14.50 | 14.67 | 131,108 | +0.10(+0.69%) |
Oct 28, 2016 | 14.35 | 14.64 | 14.28 | 14.57 | 52,677 | +0.22(+1.53%) |
Oct 27, 2016 | 14.64 | 14.79 | 14.33 | 14.35 | 84,219 | -0.29(-1.98%) |
Oct 26, 2016 | 14.77 | 15.04 | 14.61 | 14.64 | 87,815 | -0.20(-1.35%) |
Oct 25, 2016 | 14.81 | 14.93 | 14.68 | 14.84 | 104,209 | -0.10(-0.67%) |
Oct 24, 2016 | 14.66 | 14.96 | 14.65 | 14.94 | 55,079 | +0.39(+2.68%) |
Oct 21, 2016 | 14.50 | 14.70 | 14.42 | 14.55 | 160,015 | -0.04(-0.27%) |
Oct 20, 2016 | 14.45 | 14.84 | 14.39 | 14.59 | 161,931 | +0.09(+0.62%) |
Oct 19, 2016 | 14.29 | 14.68 | 14.29 | 14.50 | 87,922 | +0.20(+1.40%) |
Oct 18, 2016 | 14.45 | 14.46 | 14.25 | 14.30 | 65,724 | -0.16(-1.11%) |
Oct 17, 2016 | 14.28 | 14.50 | 14.12 | 14.46 | 89,442 | +0.24(+1.69%) |
Oct 14, 2016 | 14.23 | 14.32 | 14.16 | 14.22 | 70,218 | +0.03(+0.21%) |
Oct 13, 2016 | 14.25 | 14.29 | 14.12 | 14.19 | 87,886 | -0.14(-0.98%) |
Oct 12, 2016 | 14.40 | 14.54 | 14.27 | 14.33 | 59,644 | -0.15(-1.04%) |
Oct 11, 2016 | 14.50 | 14.59 | 14.44 | 14.48 | 149,027 | -0.02(-0.14%) |
Oct 10, 2016 | 14.48 | 14.67 | 14.45 | 14.50 | 112,055 | +0.08(+0.55%) |
Oct 07, 2016 | 14.49 | 14.55 | 14.34 | 14.42 | 183,253 | -0.07(-0.48%) |
Oct 06, 2016 | 14.95 | 14.95 | 14.42 | 14.49 | 78,078 | -0.47(-3.14%) |
Oct 05, 2016 | 15.02 | 15.20 | 14.96 | 14.96 | 73,913 | +0.03(+0.20%) |
Oct 04, 2016 | 14.76 | 15.02 | 14.73 | 14.93 | 170,090 | +0.25(+1.70%) |
Oct 03, 2016 | 14.97 | 15.14 | 14.65 | 14.68 | 169,498 | -0.22(-1.48%) |
Sep 30, 2016 | 14.66 | 15.57 | 14.52 | 14.90 | 158,269 | +0.34(+2.34%) |
Sep 29, 2016 | 15.02 | 15.03 | 14.48 | 14.56 | 144,216 | -0.43(-2.87%) |
Sep 28, 2016 | 15.29 | 15.30 | 14.74 | 14.99 | 151,195 | -0.26(-1.70%) |
Sep 27, 2016 | 15.24 | 15.48 | 15.19 | 15.25 | 85,859 | +0.05(+0.33%) |
Sep 26, 2016 | 14.97 | 15.43 | 14.87 | 15.20 | 118,708 | +0.18(+1.20%) |
Sep 23, 2016 | 15.01 | 15.38 | 14.97 | 15.02 | 118,937 | +0.05(+0.33%) |
Sep 22, 2016 | 15.02 | 15.24 | 14.92 | 14.97 | 99,886 | +0.10(+0.67%) |
Sep 21, 2016 | 14.78 | 15.11 | 14.70 | 14.87 | 144,323 | +0.03(+0.20%) |
Sep 20, 2016 | 15.11 | 15.39 | 14.45 | 14.84 | 151,871 | -0.15(-1.00%) |
Sep 19, 2016 | 14.90 | 15.31 | 14.90 | 14.99 | 104,866 | +0.20(+1.35%) |
Sep 16, 2016 | 14.57 | 15.31 | 14.34 | 14.79 | 162,670 | +0.23(+1.58%) |
Sep 15, 2016 | 14.24 | 14.57 | 14.09 | 14.56 | 85,455 | +0.33(+2.32%) |
Sep 14, 2016 | 14.17 | 15.03 | 14.08 | 14.23 | 83,733 | +0.13(+0.92%) |
Sep 13, 2016 | 14.76 | 14.76 | 13.96 | 14.10 | 78,955 | -0.60(-4.08%) |
Sep 12, 2016 | 14.53 | 14.86 | 14.18 | 14.70 | 78,753 | -0.08(-0.54%) |
Sep 09, 2016 | 15.18 | 15.26 | 14.78 | 14.78 | 69,063 | -0.40(-2.64%) |
Sep 08, 2016 | 15.05 | 15.18 | 14.93 | 15.18 | 86,894 | +0.20(+1.34%) |
Sep 07, 2016 | 15.00 | 16.78 | 14.92 | 14.98 | 305,851 | +1.07(+7.69%) |
Sep 06, 2016 | 13.87 | 13.99 | 13.79 | 13.91 | 92,445 | +0.14(+1.02%) |
Sep 02, 2016 | 13.66 | 13.77 | 13.77 | 13.77 | 50,200 | +0.16(+1.18%) |