Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.86 | 18.00 | 17.73 | 17.75 | 10,021 | -0.01(-0.04%) |
Nov 29, 2016 | 17.53 | 17.86 | 17.13 | 17.76 | 34,241 | +0.23(+1.31%) |
Nov 28, 2016 | 17.48 | 17.64 | 17.16 | 17.53 | 11,367 | -0.17(-0.96%) |
Nov 25, 2016 | 17.34 | 17.74 | 17.05 | 17.70 | 2,946 | +0.15(+0.84%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.23(+1.32%) | |
Nov 22, 2016 | 16.67 | 17.34 | 15.94 | 17.32 | 25,319 | +0.43(+2.54%) |
Nov 21, 2016 | 16.74 | 16.95 | 16.50 | 16.89 | 10,993 | +0.10(+0.62%) |
Nov 18, 2016 | 16.37 | 16.87 | 16.26 | 16.79 | 16,396 | +0.46(+2.81%) |
Nov 17, 2016 | 16.17 | 16.34 | 16.05 | 16.33 | 5,917 | +0.22(+1.38%) |
Nov 16, 2016 | 15.62 | 16.21 | 15.62 | 16.11 | 22,623 | +0.21(+1.30%) |
Nov 15, 2016 | 15.86 | 15.90 | 15.79 | 15.90 | 8,637 | +0.00(+0.00%) |
Nov 14, 2016 | 15.89 | 15.90 | 15.78 | 15.90 | 46,348 | +0.07(+0.47%) |
Nov 11, 2016 | 15.53 | 15.85 | 15.46 | 15.83 | 58,181 | +0.30(+1.90%) |
Nov 10, 2016 | 15.23 | 15.53 | 15.23 | 15.53 | 35,341 | +0.44(+2.94%) |
Nov 09, 2016 | 14.96 | 15.09 | 14.86 | 15.09 | 46,049 | +0.27(+1.85%) |
Nov 08, 2016 | 14.90 | 14.90 | 14.78 | 14.81 | 16,376 | -0.09(-0.60%) |
Nov 07, 2016 | 15.01 | 15.01 | 14.83 | 14.90 | 22,793 | -0.01(-0.05%) |
Nov 04, 2016 | 15.04 | 15.53 | 14.90 | 14.91 | 10,271 | -0.04(-0.30%) |
Nov 03, 2016 | 15.09 | 15.09 | 14.90 | 14.95 | 6,595 | -0.16(-1.03%) |
Nov 02, 2016 | 15.52 | 15.60 | 15.08 | 15.11 | 12,291 | -0.36(-2.34%) |
Nov 01, 2016 | 15.49 | 15.60 | 15.46 | 15.47 | 12,211 | +0.01(+0.10%) |
Oct 31, 2016 | 15.53 | 15.56 | 15.46 | 15.46 | 15,045 | -0.10(-0.67%) |
Oct 28, 2016 | 15.46 | 15.56 | 15.26 | 15.56 | 6,693 | +0.07(+0.48%) |
Oct 27, 2016 | 15.65 | 15.65 | 15.35 | 15.49 | 11,339 | -0.14(-0.90%) |
Oct 26, 2016 | 15.59 | 15.63 | 15.58 | 15.63 | 3,554 | +0.03(+0.19%) |
Oct 25, 2016 | 15.58 | 15.71 | 15.57 | 15.60 | 14,468 | -0.01(-0.09%) |
Oct 24, 2016 | 15.64 | 15.64 | 15.56 | 15.61 | 17,053 | -0.04(-0.24%) |
Oct 21, 2016 | 15.20 | 15.70 | 15.20 | 15.65 | 9,766 | -0.26(-1.63%) |
Oct 20, 2016 | 15.78 | 15.91 | 15.78 | 15.91 | 3,743 | +0.07(+0.46%) |
Oct 19, 2016 | 15.78 | 15.90 | 15.78 | 15.83 | 2,971 | +0.01(+0.09%) |
Oct 18, 2016 | 15.76 | 15.82 | 15.69 | 15.82 | 5,007 | +0.10(+0.65%) |
Oct 17, 2016 | 15.64 | 15.82 | 15.62 | 15.72 | 8,347 | +0.12(+0.75%) |
Oct 14, 2016 | 15.74 | 15.74 | 15.50 | 15.60 | 9,673 | -0.07(-0.47%) |
Oct 13, 2016 | 15.69 | 15.75 | 15.66 | 15.67 | 11,426 | -0.09(-0.56%) |
Oct 12, 2016 | 15.77 | 15.91 | 15.73 | 15.76 | 44,659 | -0.03(-0.19%) |
Oct 11, 2016 | 15.92 | 15.94 | 15.73 | 15.79 | 9,688 | -0.18(-1.15%) |
Oct 10, 2016 | 15.92 | 15.98 | 15.80 | 15.97 | 12,304 | +0.11(+0.70%) |
Oct 07, 2016 | 15.73 | 15.86 | 15.73 | 15.86 | 4,295 | -0.04(-0.23%) |
Oct 06, 2016 | 15.91 | 15.99 | 15.76 | 15.90 | 3,302 | -0.07(-0.46%) |
Oct 05, 2016 | 15.80 | 15.99 | 15.79 | 15.97 | 10,155 | +0.24(+1.50%) |
Oct 04, 2016 | 15.78 | 15.80 | 15.66 | 15.74 | 8,596 | -0.04(-0.23%) |
Oct 03, 2016 | 16.03 | 16.03 | 15.73 | 15.78 | 20,350 | -0.31(-1.92%) |
Sep 30, 2016 | 15.78 | 16.10 | 15.73 | 16.08 | 28,402 | +0.35(+2.24%) |
Sep 29, 2016 | 15.76 | 15.80 | 15.70 | 15.73 | 5,324 | -0.06(-0.37%) |
Sep 28, 2016 | 15.78 | 15.80 | 15.73 | 15.79 | 9,376 | -0.01(-0.09%) |
Sep 27, 2016 | 15.73 | 15.84 | 15.73 | 15.80 | 13,663 | +0.10(+0.61%) |
Sep 26, 2016 | 15.75 | 15.77 | 15.71 | 15.71 | 10,933 | -0.10(-0.65%) |
Sep 23, 2016 | 15.77 | 15.86 | 15.72 | 15.81 | 16,614 | -0.03(-0.19%) |
Sep 22, 2016 | 15.75 | 15.86 | 15.69 | 15.84 | 15,774 | +0.07(+0.47%) |
Sep 21, 2016 | 15.75 | 15.80 | 15.62 | 15.77 | 11,421 | +0.06(+0.37%) |
Sep 20, 2016 | 15.66 | 15.72 | 15.61 | 15.71 | 6,969 | +0.07(+0.47%) |
Sep 19, 2016 | 15.50 | 15.65 | 15.50 | 15.64 | 17,159 | +0.31(+2.01%) |
Sep 16, 2016 | 15.80 | 15.80 | 15.29 | 15.33 | 74,450 | -0.46(-2.89%) |
Sep 15, 2016 | 15.51 | 15.84 | 15.51 | 15.78 | 19,453 | +0.14(+0.89%) |
Sep 14, 2016 | 15.58 | 15.78 | 15.51 | 15.64 | 21,743 | +0.11(+0.71%) |
Sep 13, 2016 | 15.51 | 15.58 | 15.51 | 15.53 | 17,334 | -0.05(-0.33%) |
Sep 12, 2016 | 15.46 | 15.58 | 15.44 | 15.58 | 25,161 | +0.05(+0.33%) |
Sep 09, 2016 | 15.61 | 15.61 | 15.51 | 15.53 | 29,277 | -0.01(-0.05%) |
Sep 08, 2016 | 15.57 | 15.61 | 15.50 | 15.54 | 42,909 | -0.07(-0.42%) |
Sep 07, 2016 | 15.58 | 15.62 | 15.57 | 15.61 | 16,774 | +0.04(+0.24%) |
Sep 06, 2016 | 15.48 | 15.68 | 15.33 | 15.57 | 16,377 | +0.15(+0.95%) |
Sep 02, 2016 | 15.36 | 15.42 | 15.42 | 15.42 | 16,868 | +0.06(+0.38%) |