Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.70 | 18.70 | 17.65 | 17.75 | 266,237 | -0.05(-0.28%) |
Nov 29, 2016 | 18.60 | 18.80 | 17.60 | 17.80 | 157,571 | -0.85(-4.56%) |
Nov 28, 2016 | 18.50 | 19.10 | 18.40 | 18.65 | 398,773 | +0.20(+1.08%) |
Nov 25, 2016 | 18.20 | 18.70 | 18.00 | 18.45 | 42,587 | +0.35(+1.93%) |
Nov 23, 2016 | 18.10 | 18.10 | 18.10 | 0 | -0.45(-2.43%) | |
Nov 22, 2016 | 18.05 | 18.65 | 17.50 | 18.55 | 53,851 | +0.55(+3.06%) |
Nov 21, 2016 | 18.55 | 18.66 | 17.80 | 18.00 | 65,272 | -0.45(-2.44%) |
Nov 18, 2016 | 17.90 | 18.85 | 17.50 | 18.45 | 167,124 | +0.55(+3.07%) |
Nov 17, 2016 | 17.60 | 17.95 | 17.40 | 17.90 | 38,543 | +0.25(+1.42%) |
Nov 16, 2016 | 16.75 | 17.75 | 16.75 | 17.65 | 73,809 | +0.85(+5.06%) |
Nov 15, 2016 | 17.20 | 17.20 | 16.65 | 16.80 | 73,651 | -0.50(-2.89%) |
Nov 14, 2016 | 17.50 | 17.75 | 17.00 | 17.30 | 112,478 | -0.10(-0.57%) |
Nov 11, 2016 | 17.20 | 17.45 | 17.15 | 17.40 | 148,464 | +0.15(+0.87%) |
Nov 10, 2016 | 17.75 | 17.90 | 17.10 | 17.25 | 145,315 | -0.40(-2.27%) |
Nov 09, 2016 | 16.60 | 17.85 | 16.55 | 17.65 | 174,274 | +0.90(+5.37%) |
Nov 08, 2016 | 16.05 | 16.85 | 16.00 | 16.75 | 127,219 | +0.60(+3.72%) |
Nov 07, 2016 | 16.10 | 16.45 | 15.95 | 16.15 | 170,867 | +0.30(+1.89%) |
Nov 04, 2016 | 15.70 | 16.10 | 15.55 | 15.85 | 73,655 | +0.20(+1.28%) |
Nov 03, 2016 | 15.80 | 16.35 | 15.55 | 15.65 | 220,115 | -0.10(-0.63%) |
Nov 02, 2016 | 15.75 | 15.90 | 15.30 | 15.75 | 164,760 | +0.05(+0.32%) |
Nov 01, 2016 | 15.55 | 15.85 | 15.15 | 15.70 | 102,410 | +0.10(+0.64%) |
Oct 31, 2016 | 15.30 | 16.15 | 15.30 | 15.60 | 178,834 | +0.20(+1.30%) |
Oct 28, 2016 | 15.15 | 15.40 | 15.10 | 15.40 | 67,931 | +0.10(+0.65%) |
Oct 27, 2016 | 15.50 | 15.50 | 14.85 | 15.30 | 63,735 | -0.05(-0.33%) |
Oct 26, 2016 | 15.80 | 15.92 | 15.30 | 15.35 | 78,592 | -0.40(-2.54%) |
Oct 25, 2016 | 16.05 | 16.10 | 15.65 | 15.75 | 144,929 | -0.30(-1.87%) |
Oct 24, 2016 | 15.65 | 16.14 | 15.55 | 16.05 | 140,298 | +0.60(+3.88%) |
Oct 21, 2016 | 15.05 | 15.50 | 14.90 | 15.45 | 148,607 | +0.35(+2.32%) |
Oct 20, 2016 | 15.10 | 15.45 | 14.85 | 15.10 | 88,654 | +0.05(+0.33%) |
Oct 19, 2016 | 14.75 | 15.10 | 14.55 | 15.05 | 133,503 | +0.25(+1.69%) |
Oct 18, 2016 | 15.05 | 15.20 | 14.75 | 14.80 | 183,528 | -0.05(-0.34%) |
Oct 17, 2016 | 15.20 | 15.35 | 14.80 | 14.85 | 115,627 | -0.38(-2.50%) |
Oct 14, 2016 | 15.44 | 15.60 | 15.21 | 15.23 | 92,862 | -0.13(-0.85%) |
Oct 13, 2016 | 14.87 | 15.46 | 14.85 | 15.36 | 148,600 | +0.47(+3.16%) |
Oct 12, 2016 | 14.98 | 15.19 | 14.85 | 14.89 | 66,440 | -0.02(-0.13%) |
Oct 11, 2016 | 14.93 | 14.98 | 14.85 | 14.91 | 238,000 | +0.00(+0.00%) |
Oct 10, 2016 | 15.10 | 15.41 | 14.85 | 14.91 | 231,972 | -0.06(-0.40%) |
Oct 07, 2016 | 15.10 | 15.10 | 14.90 | 14.97 | 245,216 | -0.03(-0.20%) |
Oct 06, 2016 | 15.18 | 15.18 | 14.82 | 15.00 | 217,083 | -0.11(-0.73%) |
Oct 05, 2016 | 15.23 | 15.29 | 15.05 | 15.11 | 93,598 | +0.02(+0.13%) |
Oct 04, 2016 | 15.34 | 15.67 | 15.09 | 15.09 | 132,140 | -0.12(-0.79%) |
Oct 03, 2016 | 14.50 | 15.22 | 14.40 | 15.21 | 188,881 | +0.71(+4.90%) |
Sep 30, 2016 | 14.98 | 14.98 | 14.27 | 14.50 | 188,428 | -0.39(-2.62%) |
Sep 29, 2016 | 14.85 | 15.42 | 14.82 | 14.89 | 175,492 | +0.22(+1.50%) |
Sep 28, 2016 | 15.15 | 15.20 | 14.51 | 14.67 | 240,061 | -0.37(-2.46%) |
Sep 27, 2016 | 15.52 | 15.75 | 14.88 | 15.04 | 454,594 | -0.42(-2.72%) |
Sep 26, 2016 | 17.03 | 17.16 | 15.22 | 15.46 | 1,025,184 | -2.54(-14.11%) |
Sep 23, 2016 | 18.33 | 18.55 | 17.99 | 18.00 | 112,371 | -0.41(-2.23%) |
Sep 22, 2016 | 18.25 | 18.62 | 18.25 | 18.41 | 171,744 | +0.40(+2.22%) |
Sep 21, 2016 | 18.07 | 18.52 | 18.00 | 18.01 | 94,514 | +0.02(+0.11%) |
Sep 20, 2016 | 18.53 | 18.96 | 17.98 | 17.99 | 110,145 | -0.54(-2.91%) |
Sep 19, 2016 | 19.20 | 19.36 | 18.30 | 18.53 | 97,091 | -0.83(-4.29%) |
Sep 16, 2016 | 18.33 | 19.36 | 18.12 | 19.36 | 388,234 | +1.11(+6.08%) |
Sep 15, 2016 | 18.14 | 18.25 | 17.95 | 18.25 | 79,849 | +0.16(+0.88%) |
Sep 14, 2016 | 17.98 | 18.16 | 17.96 | 18.09 | 117,706 | +0.05(+0.28%) |
Sep 13, 2016 | 18.15 | 18.40 | 17.99 | 18.04 | 156,566 | -0.37(-2.01%) |
Sep 12, 2016 | 17.99 | 18.42 | 17.78 | 18.41 | 132,912 | +0.32(+1.77%) |
Sep 09, 2016 | 17.85 | 18.12 | 17.51 | 18.09 | 175,889 | +0.07(+0.39%) |
Sep 08, 2016 | 18.21 | 18.21 | 17.85 | 18.02 | 108,404 | -0.23(-1.26%) |
Sep 07, 2016 | 17.46 | 18.89 | 17.44 | 18.25 | 208,953 | +0.72(+4.11%) |
Sep 06, 2016 | 18.46 | 18.54 | 17.30 | 17.53 | 106,382 | -0.85(-4.62%) |
Sep 02, 2016 | 18.70 | 18.38 | 18.38 | 18.38 | 125,300 | -0.33(-1.76%) |