Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.80 | 17.99 | 17.56 | 17.72 | 154,016 | +0.00(+0.00%) |
Nov 29, 2016 | 17.56 | 17.99 | 17.52 | 17.72 | 70,835 | +0.08(+0.44%) |
Nov 28, 2016 | 17.72 | 17.76 | 17.52 | 17.64 | 112,914 | -0.23(-1.31%) |
Nov 25, 2016 | 17.87 | 17.95 | 17.80 | 17.87 | 25,534 | +0.04(+0.22%) |
Nov 23, 2016 | 17.83 | 17.83 | 17.83 | 0 | -0.08(-0.44%) | |
Nov 22, 2016 | 17.83 | 17.99 | 17.45 | 17.91 | 139,315 | +0.23(+1.33%) |
Nov 21, 2016 | 17.64 | 17.89 | 17.37 | 17.68 | 122,948 | +0.04(+0.22%) |
Nov 18, 2016 | 17.21 | 17.68 | 17.21 | 17.64 | 119,810 | +0.39(+2.27%) |
Nov 17, 2016 | 16.97 | 17.21 | 16.94 | 17.25 | 186,994 | +0.12(+0.69%) |
Nov 16, 2016 | 16.66 | 17.25 | 16.66 | 17.13 | 194,063 | +0.12(+0.69%) |
Nov 15, 2016 | 16.47 | 17.05 | 16.35 | 17.01 | 117,227 | +0.39(+2.35%) |
Nov 14, 2016 | 16.19 | 17.68 | 16.15 | 16.62 | 621,005 | +0.59(+3.66%) |
Nov 11, 2016 | 15.64 | 16.07 | 15.64 | 16.04 | 627,682 | +0.35(+2.24%) |
Nov 10, 2016 | 15.06 | 15.72 | 14.94 | 15.68 | 276,253 | +0.74(+4.97%) |
Nov 09, 2016 | 14.51 | 14.98 | 14.51 | 14.94 | 351,202 | +0.51(+3.52%) |
Nov 08, 2016 | 14.55 | 14.55 | 14.35 | 14.43 | 535,066 | -0.08(-0.54%) |
Nov 07, 2016 | 14.31 | 14.59 | 14.31 | 14.51 | 104,869 | +0.39(+2.77%) |
Nov 04, 2016 | 14.12 | 14.31 | 13.88 | 14.12 | 80,132 | +0.09(+0.67%) |
Nov 03, 2016 | 14.10 | 14.14 | 13.95 | 14.03 | 51,944 | +0.00(+0.00%) |
Nov 02, 2016 | 14.26 | 14.26 | 13.87 | 14.03 | 79,999 | -0.11(-0.81%) |
Nov 01, 2016 | 14.06 | 14.22 | 14.03 | 14.14 | 76,191 | +0.04(+0.27%) |
Oct 31, 2016 | 14.06 | 14.33 | 14.03 | 14.10 | 117,998 | +0.15(+1.10%) |
Oct 28, 2016 | 13.99 | 14.03 | 13.91 | 13.95 | 106,967 | +0.15(+1.11%) |
Oct 27, 2016 | 14.37 | 14.37 | 13.76 | 13.80 | 88,938 | +0.04(+0.28%) |
Oct 26, 2016 | 13.95 | 14.03 | 13.72 | 13.76 | 53,930 | -0.19(-1.37%) |
Oct 25, 2016 | 14.06 | 14.06 | 13.83 | 13.95 | 43,189 | -0.12(-0.82%) |
Oct 24, 2016 | 14.06 | 14.22 | 13.95 | 14.06 | 32,308 | +0.12(+0.82%) |
Oct 21, 2016 | 13.81 | 14.04 | 13.81 | 13.95 | 25,608 | +0.02(+0.11%) |
Oct 20, 2016 | 14.02 | 14.22 | 13.87 | 13.93 | 37,470 | -0.08(-0.55%) |
Oct 19, 2016 | 13.97 | 14.16 | 13.97 | 14.01 | 52,480 | +0.02(+0.16%) |
Oct 18, 2016 | 13.99 | 14.00 | 13.88 | 13.99 | 71,124 | +0.11(+0.77%) |
Oct 17, 2016 | 14.06 | 14.08 | 13.80 | 13.88 | 49,835 | -0.14(-0.98%) |
Oct 14, 2016 | 13.86 | 14.09 | 13.86 | 14.02 | 94,974 | +0.22(+1.61%) |
Oct 13, 2016 | 13.89 | 13.95 | 13.73 | 13.80 | 64,265 | -0.15(-1.10%) |
Oct 12, 2016 | 13.95 | 14.00 | 13.92 | 13.95 | 113,907 | -0.02(-0.11%) |
Oct 11, 2016 | 14.06 | 14.12 | 13.89 | 13.96 | 41,031 | -0.08(-0.55%) |
Oct 10, 2016 | 13.99 | 14.09 | 13.99 | 14.04 | 56,170 | +0.12(+0.88%) |
Oct 07, 2016 | 13.96 | 13.98 | 13.79 | 13.92 | 41,760 | -0.05(-0.38%) |
Oct 06, 2016 | 13.96 | 14.07 | 13.86 | 13.97 | 37,778 | -0.10(-0.71%) |
Oct 05, 2016 | 13.83 | 14.29 | 13.83 | 14.07 | 107,598 | +0.27(+1.94%) |
Oct 04, 2016 | 13.60 | 13.90 | 13.60 | 13.80 | 102,370 | +0.24(+1.75%) |
Oct 03, 2016 | 13.66 | 13.70 | 13.53 | 13.57 | 95,070 | -0.19(-1.39%) |
Sep 30, 2016 | 13.72 | 13.86 | 13.66 | 13.76 | 179,751 | +0.08(+0.56%) |
Sep 29, 2016 | 13.81 | 13.97 | 13.66 | 13.68 | 43,532 | -0.20(-1.44%) |
Sep 28, 2016 | 13.79 | 13.88 | 13.66 | 13.88 | 239,951 | +0.10(+0.72%) |
Sep 27, 2016 | 13.57 | 13.80 | 13.55 | 13.78 | 45,018 | +0.18(+1.30%) |
Sep 26, 2016 | 13.73 | 13.75 | 13.54 | 13.60 | 92,735 | -0.21(-1.50%) |
Sep 23, 2016 | 13.83 | 13.90 | 13.74 | 13.81 | 153,307 | -0.03(-0.22%) |
Sep 22, 2016 | 13.80 | 13.87 | 13.73 | 13.84 | 105,020 | +0.07(+0.50%) |
Sep 21, 2016 | 13.83 | 13.89 | 13.68 | 13.77 | 80,410 | +0.02(+0.17%) |
Sep 20, 2016 | 13.86 | 13.96 | 13.73 | 13.75 | 67,617 | -0.05(-0.39%) |
Sep 19, 2016 | 13.83 | 13.94 | 13.76 | 13.80 | 23,052 | -0.02(-0.17%) |
Sep 16, 2016 | 13.73 | 13.83 | 13.57 | 13.83 | 195,301 | +0.15(+1.06%) |
Sep 15, 2016 | 13.54 | 13.70 | 13.49 | 13.68 | 89,796 | +0.15(+1.13%) |
Sep 14, 2016 | 13.70 | 13.71 | 13.53 | 13.53 | 67,778 | -0.21(-1.56%) |
Sep 13, 2016 | 13.86 | 13.86 | 13.63 | 13.74 | 57,565 | -0.21(-1.54%) |
Sep 12, 2016 | 13.84 | 13.97 | 13.53 | 13.96 | 75,392 | +0.08(+0.61%) |
Sep 09, 2016 | 14.03 | 14.14 | 13.87 | 13.87 | 88,126 | -0.20(-1.42%) |
Sep 08, 2016 | 14.28 | 14.32 | 14.07 | 14.07 | 87,457 | -0.24(-1.66%) |
Sep 07, 2016 | 14.03 | 14.32 | 13.97 | 14.31 | 61,599 | +0.25(+1.74%) |
Sep 06, 2016 | 14.16 | 14.16 | 13.96 | 14.06 | 41,515 | -0.13(-0.92%) |
Sep 02, 2016 | 14.12 | 14.19 | 14.19 | 14.19 | 44,623 | +0.12(+0.82%) |