Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.06 | 16.13 | 15.88 | 16.06 | 405,499 | +0.07(+0.44%) |
Nov 29, 2016 | 15.74 | 16.06 | 15.53 | 15.99 | 500,647 | +0.25(+1.57%) |
Nov 28, 2016 | 15.81 | 15.92 | 15.57 | 15.74 | 411,773 | -0.07(-0.45%) |
Nov 25, 2016 | 15.53 | 15.81 | 15.32 | 15.81 | 280,871 | +0.32(+2.05%) |
Nov 23, 2016 | 15.49 | 15.49 | 15.49 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 15.18 | 16.02 | 15.14 | 15.57 | 887,025 | +0.42(+2.79%) |
Nov 21, 2016 | 14.86 | 15.25 | 14.80 | 15.14 | 445,463 | +0.35(+2.38%) |
Nov 18, 2016 | 14.76 | 14.81 | 14.61 | 14.79 | 485,519 | +0.07(+0.48%) |
Nov 17, 2016 | 14.44 | 14.86 | 14.58 | 14.72 | 668,926 | +0.28(+1.95%) |
Nov 16, 2016 | 14.65 | 15.00 | 14.37 | 14.44 | 403,277 | -0.35(-2.38%) |
Nov 15, 2016 | 14.86 | 15.07 | 14.37 | 14.79 | 880,065 | -0.11(-0.71%) |
Nov 14, 2016 | 14.26 | 14.90 | 14.19 | 14.90 | 573,140 | +0.81(+5.75%) |
Nov 11, 2016 | 13.91 | 14.30 | 13.35 | 14.09 | 1,068,794 | +0.21(+1.52%) |
Nov 10, 2016 | 14.33 | 15.35 | 13.73 | 13.87 | 815,238 | -0.21(-1.50%) |
Nov 09, 2016 | 12.99 | 14.19 | 12.99 | 14.09 | 586,406 | +0.92(+6.95%) |
Nov 08, 2016 | 12.85 | 13.42 | 12.71 | 13.17 | 345,102 | +0.32(+2.47%) |
Nov 07, 2016 | 13.42 | 13.42 | 12.80 | 12.85 | 451,934 | -0.18(-1.35%) |
Nov 04, 2016 | 12.68 | 13.80 | 12.64 | 13.03 | 722,795 | +0.42(+3.35%) |
Nov 03, 2016 | 12.71 | 12.96 | 12.54 | 12.61 | 562,780 | -0.14(-1.11%) |
Nov 02, 2016 | 13.14 | 13.31 | 12.68 | 12.75 | 610,472 | -0.39(-2.95%) |
Nov 01, 2016 | 13.49 | 13.59 | 13.10 | 13.14 | 844,216 | -0.42(-3.12%) |
Oct 31, 2016 | 13.17 | 13.70 | 13.17 | 13.56 | 957,673 | +0.31(+2.34%) |
Oct 28, 2016 | 13.80 | 13.92 | 13.19 | 13.25 | 1,091,884 | -0.62(-4.47%) |
Oct 27, 2016 | 13.75 | 13.97 | 13.63 | 13.87 | 1,067,573 | +0.08(+0.56%) |
Oct 26, 2016 | 13.68 | 13.87 | 13.35 | 13.79 | 1,404,231 | -0.40(-2.83%) |
Oct 25, 2016 | 14.10 | 14.56 | 13.97 | 14.19 | 1,927,594 | -0.12(-0.84%) |
Oct 24, 2016 | 14.87 | 14.87 | 13.76 | 14.31 | 3,433,526 | -2.23(-13.46%) |
Oct 21, 2016 | 16.48 | 16.86 | 16.30 | 16.54 | 817,044 | -0.19(-1.14%) |
Oct 20, 2016 | 16.54 | 16.99 | 16.40 | 16.73 | 385,263 | +0.03(+0.17%) |
Oct 19, 2016 | 16.81 | 17.02 | 16.66 | 16.70 | 500,269 | -0.08(-0.50%) |
Oct 18, 2016 | 17.28 | 17.62 | 16.58 | 16.78 | 712,255 | -0.10(-0.58%) |
Oct 17, 2016 | 17.28 | 17.41 | 16.87 | 16.88 | 350,415 | -0.40(-2.32%) |
Oct 14, 2016 | 17.01 | 17.39 | 17.01 | 17.28 | 282,560 | +0.36(+2.12%) |
Oct 13, 2016 | 16.85 | 17.05 | 16.64 | 16.92 | 212,369 | -0.24(-1.39%) |
Oct 12, 2016 | 17.05 | 17.46 | 17.01 | 17.16 | 215,197 | +0.08(+0.45%) |
Oct 11, 2016 | 17.33 | 17.37 | 16.97 | 17.09 | 209,386 | -0.32(-1.82%) |
Oct 10, 2016 | 17.53 | 17.76 | 17.40 | 17.40 | 269,678 | +0.10(+0.57%) |
Oct 07, 2016 | 18.09 | 18.09 | 17.18 | 17.30 | 422,659 | -0.72(-3.99%) |
Oct 06, 2016 | 17.57 | 18.07 | 17.39 | 18.02 | 374,363 | +0.44(+2.48%) |
Oct 05, 2016 | 17.34 | 17.70 | 17.25 | 17.59 | 387,031 | +0.40(+2.34%) |
Oct 04, 2016 | 17.87 | 17.99 | 17.15 | 17.18 | 596,590 | -0.70(-3.90%) |
Oct 03, 2016 | 17.72 | 17.94 | 17.61 | 17.88 | 496,998 | -0.01(-0.04%) |
Sep 30, 2016 | 17.90 | 18.02 | 17.69 | 17.89 | 499,148 | +0.15(+0.83%) |
Sep 29, 2016 | 18.30 | 18.34 | 17.74 | 17.74 | 374,309 | -0.54(-2.93%) |
Sep 28, 2016 | 18.05 | 18.40 | 18.05 | 18.28 | 297,105 | +0.23(+1.25%) |
Sep 27, 2016 | 18.38 | 18.38 | 17.83 | 18.05 | 422,945 | -0.30(-1.65%) |
Sep 26, 2016 | 18.48 | 18.68 | 18.31 | 18.35 | 647,412 | -0.30(-1.59%) |
Sep 23, 2016 | 18.71 | 18.90 | 18.49 | 18.65 | 519,964 | -0.13(-0.68%) |
Sep 22, 2016 | 18.31 | 18.92 | 18.01 | 18.78 | 834,167 | +1.43(+8.24%) |
Sep 21, 2016 | 16.95 | 17.35 | 16.95 | 17.35 | 302,448 | +0.49(+2.88%) |
Sep 20, 2016 | 17.14 | 17.20 | 16.79 | 16.86 | 267,310 | -0.23(-1.36%) |
Sep 19, 2016 | 17.21 | 17.47 | 16.87 | 17.09 | 550,180 | -0.06(-0.33%) |
Sep 16, 2016 | 17.30 | 17.39 | 17.06 | 17.15 | 451,138 | -0.25(-1.42%) |
Sep 15, 2016 | 17.17 | 17.47 | 17.09 | 17.40 | 293,020 | +0.17(+0.98%) |
Sep 14, 2016 | 17.30 | 17.42 | 16.93 | 17.23 | 257,158 | -0.01(-0.08%) |
Sep 13, 2016 | 17.49 | 17.77 | 17.16 | 17.24 | 321,938 | -0.49(-2.74%) |
Sep 12, 2016 | 17.35 | 17.78 | 17.06 | 17.73 | 625,229 | +0.25(+1.41%) |
Sep 09, 2016 | 18.52 | 18.52 | 17.47 | 17.48 | 515,179 | -1.33(-7.08%) |
Sep 08, 2016 | 18.85 | 19.11 | 18.75 | 18.81 | 423,728 | -0.05(-0.26%) |
Sep 07, 2016 | 18.39 | 18.88 | 18.26 | 18.86 | 382,604 | +0.38(+2.06%) |
Sep 06, 2016 | 18.61 | 18.83 | 18.44 | 18.48 | 496,618 | -0.12(-0.64%) |
Sep 02, 2016 | 18.46 | 18.60 | 18.60 | 18.60 | 324,860 | +0.25(+1.34%) |