Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.94 | 16.01 | 15.67 | 15.70 | 6,114 | -0.12(-0.73%) |
Nov 29, 2016 | 15.28 | 16.07 | 15.28 | 15.82 | 8,602 | +0.19(+1.24%) |
Nov 28, 2016 | 15.47 | 15.63 | 15.38 | 15.63 | 3,421 | +0.23(+1.51%) |
Nov 25, 2016 | 15.47 | 15.47 | 15.36 | 15.39 | 710 | +0.12(+0.76%) |
Nov 23, 2016 | 15.28 | 15.28 | 15.28 | 0 | +0.12(+0.77%) | |
Nov 22, 2016 | 15.20 | 15.20 | 15.16 | 15.16 | 3,677 | -0.00(-0.00%) |
Nov 21, 2016 | 15.09 | 15.24 | 15.06 | 15.16 | 3,199 | +0.20(+1.34%) |
Nov 18, 2016 | 15.45 | 15.45 | 14.96 | 14.96 | 1,530 | -0.28(-1.83%) |
Nov 17, 2016 | 15.47 | 15.47 | 15.24 | 15.24 | 1,270 | -0.17(-1.12%) |
Nov 15, 2016 | 15.41 | 15.41 | 15.41 | 7 | -0.00(-0.03%) | |
Nov 14, 2016 | 15.47 | 15.47 | 15.28 | 15.42 | 1,538 | -0.03(-0.21%) |
Nov 11, 2016 | 15.12 | 15.45 | 15.12 | 15.45 | 1,914 | +0.36(+2.42%) |
Nov 10, 2016 | 15.47 | 15.47 | 14.71 | 15.09 | 5,192 | -0.39(-2.50%) |
Nov 09, 2016 | 14.53 | 15.47 | 14.31 | 15.47 | 3,534 | +0.72(+4.89%) |
Nov 08, 2016 | 14.78 | 14.97 | 14.62 | 14.75 | 2,530 | -0.06(-0.43%) |
Nov 07, 2016 | 15.30 | 15.78 | 14.70 | 14.81 | 20,137 | -0.53(-3.43%) |
Nov 03, 2016 | 15.34 | 15.34 | 15.34 | 0 | -0.57(-3.60%) | |
Nov 01, 2016 | 15.91 | 15.91 | 15.91 | 0 | -0.41(-2.51%) | |
Oct 31, 2016 | 16.59 | 16.59 | 16.30 | 16.32 | 2,494 | +0.29(+1.78%) |
Oct 28, 2016 | 15.90 | 16.04 | 15.90 | 16.04 | 984 | -0.21(-1.29%) |
Oct 26, 2016 | 16.25 | 16.25 | 16.25 | 0 | -0.39(-2.33%) | |
Oct 25, 2016 | 16.60 | 16.63 | 16.59 | 16.63 | 2,075 | +0.41(+2.50%) |
Oct 24, 2016 | 16.28 | 16.61 | 15.86 | 16.23 | 3,968 | -0.10(-0.59%) |
Oct 20, 2016 | 16.32 | 16.32 | 16.32 | 16.32 | 38 | -0.12(-0.75%) |
Oct 19, 2016 | 16.63 | 16.63 | 16.45 | 16.45 | 258 | +0.18(+1.13%) |
Oct 18, 2016 | 16.26 | 16.26 | 16.26 | 16.26 | 193 | -0.29(-1.77%) |
Oct 17, 2016 | 16.63 | 16.63 | 16.56 | 16.56 | 1,018 | +0.00(+0.00%) |
Oct 14, 2016 | 16.38 | 16.63 | 16.25 | 16.56 | 7,189 | +0.15(+0.94%) |
Oct 13, 2016 | 16.52 | 16.52 | 16.40 | 16.40 | 2,723 | -0.04(-0.23%) |
Oct 12, 2016 | 16.44 | 16.44 | 16.44 | 16.44 | 1,150 | +0.00(+0.00%) |
Oct 11, 2016 | 16.52 | 16.52 | 16.44 | 16.44 | 944 | -0.11(-0.69%) |
Oct 10, 2016 | 16.56 | 16.56 | 16.45 | 16.55 | 1,539 | +0.11(+0.70%) |
Oct 07, 2016 | 16.44 | 16.44 | 16.39 | 16.44 | 3,164 | +0.10(+0.62%) |
Oct 06, 2016 | 16.44 | 16.44 | 16.34 | 16.34 | 1,469 | +0.19(+1.19%) |
Oct 05, 2016 | 15.95 | 16.25 | 15.95 | 16.15 | 4,438 | -0.10(-0.62%) |
Oct 04, 2016 | 16.24 | 16.25 | 15.42 | 16.25 | 11,344 | +0.31(+1.94%) |
Oct 03, 2016 | 15.46 | 16.50 | 15.43 | 15.94 | 20,603 | +0.54(+3.49%) |
Sep 30, 2016 | 15.31 | 15.40 | 15.02 | 15.40 | 6,066 | +0.12(+0.78%) |
Sep 29, 2016 | 15.05 | 15.47 | 15.05 | 15.28 | 6,925 | +0.25(+1.65%) |
Sep 28, 2016 | 15.47 | 15.47 | 15.03 | 15.03 | 580 | -0.07(-0.46%) |
Sep 27, 2016 | 15.61 | 15.61 | 15.09 | 15.10 | 2,165 | +0.00(+0.00%) |
Sep 26, 2016 | 15.85 | 15.85 | 15.09 | 15.10 | 3,068 | -0.37(-2.40%) |
Sep 23, 2016 | 15.47 | 15.82 | 15.47 | 15.47 | 3,665 | +0.00(+0.00%) |
Sep 22, 2016 | 15.47 | 15.47 | 15.47 | 15.47 | 1,471 | -0.33(-2.10%) |
Sep 21, 2016 | 15.71 | 15.84 | 15.71 | 15.80 | 1,397 | +0.09(+0.54%) |
Sep 20, 2016 | 15.40 | 15.74 | 15.33 | 15.72 | 2,643 | +0.37(+2.42%) |
Sep 19, 2016 | 16.23 | 16.23 | 14.62 | 15.35 | 14,948 | -1.28(-7.72%) |
Sep 16, 2016 | 14.97 | 16.63 | 14.66 | 16.63 | 19,602 | +2.05(+14.06%) |
Sep 14, 2016 | 14.81 | 14.58 | 14.58 | 14.58 | 5 | -0.09(-0.58%) |
Sep 13, 2016 | 14.75 | 14.92 | 14.61 | 14.67 | 5,383 | +0.05(+0.32%) |
Sep 12, 2016 | 14.91 | 15.04 | 14.62 | 14.62 | 3,815 | +0.00(+0.00%) |
Sep 09, 2016 | 14.70 | 15.10 | 14.62 | 14.62 | 2,951 | -0.08(-0.53%) |
Sep 08, 2016 | 14.70 | 14.85 | 14.70 | 14.70 | 3,678 | -0.01(-0.05%) |
Sep 07, 2016 | 14.74 | 15.01 | 14.70 | 14.71 | 4,710 | -0.09(-0.58%) |
Sep 06, 2016 | 14.95 | 15.17 | 14.79 | 14.79 | 8,996 | -0.33(-2.20%) |
Sep 02, 2016 | 14.91 | 15.12 | 15.12 | 15.12 | 3,792 | +0.21(+1.44%) |