Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.64 | 19.26 | 18.64 | 19.16 | 540,580 | +0.53(+2.85%) |
Nov 29, 2016 | 18.59 | 18.74 | 18.47 | 18.63 | 466,400 | +0.15(+0.81%) |
Nov 28, 2016 | 18.43 | 18.53 | 18.34 | 18.48 | 209,234 | -0.04(-0.20%) |
Nov 25, 2016 | 18.37 | 18.52 | 18.19 | 18.52 | 103,674 | +0.20(+1.07%) |
Nov 23, 2016 | 18.32 | 18.32 | 18.32 | 0 | +0.44(+2.45%) | |
Nov 22, 2016 | 17.53 | 17.88 | 17.48 | 17.88 | 237,477 | +0.41(+2.35%) |
Nov 21, 2016 | 17.54 | 17.58 | 17.30 | 17.47 | 131,282 | -0.06(-0.32%) |
Nov 18, 2016 | 17.42 | 17.54 | 17.16 | 17.53 | 355,479 | +0.16(+0.91%) |
Nov 17, 2016 | 17.29 | 17.49 | 17.10 | 17.37 | 440,584 | +0.17(+0.98%) |
Nov 16, 2016 | 17.10 | 17.36 | 17.02 | 17.20 | 383,606 | +0.02(+0.11%) |
Nov 15, 2016 | 17.28 | 17.38 | 16.96 | 17.18 | 294,066 | -0.08(-0.49%) |
Nov 14, 2016 | 17.20 | 17.57 | 17.00 | 17.27 | 325,117 | +0.21(+1.26%) |
Nov 11, 2016 | 16.52 | 17.16 | 16.48 | 17.05 | 375,325 | +0.53(+3.21%) |
Nov 10, 2016 | 16.65 | 16.81 | 16.63 | 16.52 | 319,259 | -0.02(-0.11%) |
Nov 09, 2016 | 16.25 | 16.73 | 16.15 | 16.54 | 267,912 | +0.43(+2.66%) |
Nov 08, 2016 | 15.99 | 16.18 | 15.93 | 16.11 | 84,855 | +0.12(+0.76%) |
Nov 07, 2016 | 15.89 | 16.05 | 15.67 | 15.99 | 171,267 | +0.02(+0.12%) |
Nov 04, 2016 | 16.07 | 16.07 | 15.86 | 15.97 | 92,153 | -0.09(-0.58%) |
Nov 03, 2016 | 15.91 | 16.07 | 15.88 | 16.07 | 87,999 | +0.24(+1.53%) |
Nov 02, 2016 | 16.13 | 16.14 | 15.82 | 15.82 | 113,726 | -0.39(-2.41%) |
Nov 01, 2016 | 16.09 | 16.34 | 16.09 | 16.21 | 140,072 | -0.01(-0.06%) |
Oct 31, 2016 | 16.20 | 16.34 | 16.20 | 16.22 | 111,416 | +0.10(+0.64%) |
Oct 28, 2016 | 16.24 | 16.35 | 15.81 | 16.12 | 226,555 | -0.13(-0.80%) |
Oct 27, 2016 | 16.63 | 16.73 | 16.17 | 16.25 | 218,948 | +0.05(+0.29%) |
Oct 26, 2016 | 16.42 | 16.48 | 16.16 | 16.20 | 159,551 | -0.19(-1.14%) |
Oct 25, 2016 | 16.33 | 16.42 | 16.29 | 16.39 | 127,565 | +0.03(+0.17%) |
Oct 24, 2016 | 16.21 | 16.37 | 15.98 | 16.36 | 160,265 | +0.33(+2.03%) |
Oct 21, 2016 | 15.71 | 16.06 | 15.70 | 16.04 | 97,589 | +0.18(+1.12%) |
Oct 20, 2016 | 15.76 | 15.87 | 15.74 | 15.86 | 98,177 | +0.10(+0.65%) |
Oct 19, 2016 | 15.66 | 15.83 | 15.52 | 15.76 | 76,172 | +0.13(+0.84%) |
Oct 18, 2016 | 15.47 | 15.65 | 15.35 | 15.63 | 97,693 | +0.27(+1.76%) |
Oct 17, 2016 | 15.28 | 15.37 | 15.18 | 15.36 | 75,703 | +0.07(+0.49%) |
Oct 14, 2016 | 15.29 | 15.32 | 14.99 | 15.28 | 68,597 | +0.09(+0.61%) |
Oct 13, 2016 | 15.37 | 15.37 | 14.99 | 15.19 | 80,164 | -0.28(-1.81%) |
Oct 12, 2016 | 15.34 | 15.51 | 15.30 | 15.47 | 50,400 | +0.09(+0.61%) |
Oct 11, 2016 | 15.51 | 15.58 | 15.24 | 15.38 | 67,043 | -0.11(-0.72%) |
Oct 10, 2016 | 15.47 | 15.51 | 15.39 | 15.49 | 44,143 | +0.16(+1.03%) |
Oct 07, 2016 | 15.32 | 15.35 | 15.15 | 15.33 | 63,692 | +0.00(+0.00%) |
Oct 06, 2016 | 15.20 | 15.36 | 15.20 | 15.33 | 57,574 | +0.01(+0.06%) |
Oct 05, 2016 | 15.05 | 15.40 | 15.05 | 15.32 | 84,831 | +0.26(+1.73%) |
Oct 04, 2016 | 14.92 | 15.20 | 14.85 | 15.06 | 74,667 | +0.13(+0.87%) |
Oct 03, 2016 | 14.87 | 14.96 | 14.77 | 14.93 | 79,247 | -0.07(-0.44%) |
Sep 30, 2016 | 14.90 | 15.09 | 14.88 | 14.99 | 143,031 | +0.14(+0.94%) |
Sep 29, 2016 | 15.16 | 15.16 | 14.78 | 14.85 | 105,971 | -0.29(-1.91%) |
Sep 28, 2016 | 15.03 | 15.15 | 14.92 | 15.14 | 58,083 | +0.15(+0.99%) |
Sep 27, 2016 | 14.93 | 15.02 | 14.81 | 14.99 | 80,775 | +0.05(+0.31%) |
Sep 26, 2016 | 15.28 | 15.28 | 14.92 | 14.95 | 99,258 | -0.34(-2.25%) |
Sep 23, 2016 | 15.29 | 15.83 | 15.21 | 15.29 | 57,230 | -0.07(-0.48%) |
Sep 22, 2016 | 15.22 | 15.38 | 15.18 | 15.37 | 77,248 | +0.18(+1.17%) |
Sep 21, 2016 | 15.17 | 15.21 | 15.03 | 15.19 | 99,957 | +0.07(+0.43%) |
Sep 20, 2016 | 15.19 | 15.29 | 15.11 | 15.12 | 63,900 | -0.01(-0.06%) |
Sep 19, 2016 | 15.37 | 15.56 | 15.13 | 15.13 | 79,949 | -0.10(-0.67%) |
Sep 16, 2016 | 15.46 | 15.63 | 15.24 | 15.24 | 348,315 | -0.19(-1.21%) |
Sep 15, 2016 | 15.28 | 15.64 | 15.28 | 15.42 | 150,048 | -0.03(-0.18%) |
Sep 14, 2016 | 15.52 | 15.69 | 15.40 | 15.45 | 103,641 | -0.09(-0.60%) |
Sep 13, 2016 | 15.69 | 15.69 | 15.38 | 15.54 | 81,441 | -0.22(-1.42%) |
Sep 12, 2016 | 15.60 | 15.77 | 15.41 | 15.77 | 99,254 | +0.19(+1.20%) |
Sep 09, 2016 | 15.85 | 15.94 | 15.58 | 15.58 | 110,438 | -0.34(-2.17%) |
Sep 08, 2016 | 15.85 | 15.95 | 15.80 | 15.93 | 86,080 | +0.05(+0.29%) |
Sep 07, 2016 | 15.78 | 15.93 | 15.55 | 15.88 | 105,992 | +0.04(+0.24%) |
Sep 06, 2016 | 16.27 | 16.35 | 15.67 | 15.84 | 197,484 | -0.66(-4.01%) |
Sep 02, 2016 | 16.16 | 16.50 | 16.50 | 16.50 | 245,427 | +0.47(+2.91%) |