Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.65 | 17.70 | 16.85 | 16.95 | 50,931 | -0.65(-3.69%) |
Nov 29, 2016 | 17.85 | 18.10 | 17.55 | 17.60 | 40,687 | -0.10(-0.56%) |
Nov 28, 2016 | 18.10 | 18.20 | 17.70 | 17.70 | 60,277 | -0.25(-1.39%) |
Nov 25, 2016 | 17.65 | 17.95 | 17.60 | 17.95 | 24,948 | +0.40(+2.28%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.30(-1.68%) | |
Nov 22, 2016 | 17.65 | 18.00 | 17.65 | 17.85 | 57,851 | +0.15(+0.85%) |
Nov 21, 2016 | 17.70 | 18.05 | 17.55 | 17.70 | 57,892 | -0.05(-0.28%) |
Nov 18, 2016 | 17.70 | 17.95 | 17.47 | 17.75 | 56,531 | +0.05(+0.28%) |
Nov 17, 2016 | 17.55 | 17.95 | 17.55 | 17.70 | 28,191 | +0.15(+0.85%) |
Nov 16, 2016 | 17.05 | 17.75 | 16.95 | 17.55 | 50,804 | +0.35(+2.03%) |
Nov 15, 2016 | 17.15 | 17.40 | 17.05 | 17.20 | 43,755 | +0.00(+0.00%) |
Nov 14, 2016 | 17.50 | 17.70 | 17.00 | 17.20 | 56,410 | -0.15(-0.86%) |
Nov 11, 2016 | 16.60 | 17.70 | 16.35 | 17.35 | 142,897 | +0.85(+5.15%) |
Nov 10, 2016 | 16.35 | 16.55 | 15.95 | 16.50 | 72,760 | +0.40(+2.48%) |
Nov 09, 2016 | 15.90 | 16.50 | 15.30 | 16.10 | 106,545 | +0.15(+0.94%) |
Nov 08, 2016 | 16.10 | 16.60 | 15.50 | 15.95 | 56,264 | -0.15(-0.93%) |
Nov 07, 2016 | 16.05 | 16.75 | 16.05 | 16.10 | 158,926 | +0.50(+3.21%) |
Nov 04, 2016 | 13.50 | 15.85 | 13.50 | 15.60 | 188,247 | +2.50(+19.08%) |
Nov 03, 2016 | 14.05 | 14.05 | 13.05 | 13.10 | 68,436 | -0.95(-6.76%) |
Nov 02, 2016 | 13.90 | 14.25 | 13.90 | 14.05 | 54,450 | +0.20(+1.44%) |
Nov 01, 2016 | 14.60 | 14.65 | 13.80 | 13.85 | 54,576 | -0.80(-5.46%) |
Oct 31, 2016 | 14.85 | 15.00 | 14.60 | 14.65 | 21,350 | -0.15(-1.01%) |
Oct 28, 2016 | 14.60 | 15.05 | 14.60 | 14.80 | 34,936 | +0.10(+0.68%) |
Oct 27, 2016 | 14.85 | 14.85 | 14.60 | 14.70 | 25,825 | +0.00(+0.00%) |
Oct 26, 2016 | 14.80 | 15.03 | 14.65 | 14.70 | 53,563 | -0.05(-0.34%) |
Oct 25, 2016 | 14.45 | 14.80 | 14.25 | 14.75 | 102,680 | +0.20(+1.37%) |
Oct 24, 2016 | 14.50 | 14.70 | 14.50 | 14.55 | 22,875 | +0.10(+0.69%) |
Oct 21, 2016 | 14.75 | 14.75 | 14.35 | 14.45 | 47,275 | -0.35(-2.36%) |
Oct 20, 2016 | 14.75 | 14.85 | 14.75 | 14.80 | 32,598 | +0.05(+0.34%) |
Oct 19, 2016 | 14.85 | 14.93 | 14.75 | 14.75 | 22,046 | -0.10(-0.67%) |
Oct 18, 2016 | 14.90 | 15.00 | 14.85 | 14.85 | 25,195 | +0.00(+0.00%) |
Oct 17, 2016 | 14.75 | 14.85 | 14.70 | 14.85 | 31,179 | +0.09(+0.61%) |
Oct 14, 2016 | 14.86 | 14.86 | 14.75 | 14.76 | 19,343 | +0.00(+0.00%) |
Oct 13, 2016 | 14.91 | 14.91 | 14.69 | 14.76 | 29,434 | -0.22(-1.47%) |
Oct 12, 2016 | 14.80 | 15.08 | 14.75 | 14.98 | 23,860 | +0.23(+1.56%) |
Oct 11, 2016 | 15.11 | 15.11 | 14.71 | 14.75 | 40,653 | -0.37(-2.45%) |
Oct 10, 2016 | 15.07 | 15.24 | 14.98 | 15.12 | 35,142 | +0.10(+0.67%) |
Oct 07, 2016 | 15.35 | 15.35 | 14.97 | 15.02 | 47,333 | -0.26(-1.70%) |
Oct 06, 2016 | 15.63 | 15.64 | 15.23 | 15.28 | 35,283 | -0.36(-2.30%) |
Oct 05, 2016 | 15.68 | 15.90 | 15.62 | 15.64 | 46,302 | -0.04(-0.26%) |
Oct 04, 2016 | 15.59 | 15.85 | 15.55 | 15.68 | 29,775 | +0.10(+0.64%) |
Oct 03, 2016 | 15.20 | 15.63 | 15.20 | 15.58 | 147,389 | +0.26(+1.70%) |
Sep 30, 2016 | 15.11 | 15.47 | 15.11 | 15.32 | 62,268 | +0.17(+1.12%) |
Sep 29, 2016 | 15.53 | 15.53 | 15.14 | 15.15 | 30,950 | -0.32(-2.07%) |
Sep 28, 2016 | 15.29 | 15.48 | 15.20 | 15.47 | 27,877 | +0.29(+1.91%) |
Sep 27, 2016 | 15.22 | 15.36 | 15.14 | 15.18 | 31,537 | -0.07(-0.46%) |
Sep 26, 2016 | 15.41 | 15.48 | 15.23 | 15.25 | 29,465 | -0.23(-1.49%) |
Sep 23, 2016 | 15.66 | 15.68 | 15.44 | 15.48 | 30,721 | -0.14(-0.90%) |
Sep 22, 2016 | 15.46 | 15.68 | 15.43 | 15.62 | 41,289 | +0.17(+1.10%) |
Sep 21, 2016 | 15.39 | 15.48 | 15.29 | 15.45 | 39,893 | +0.08(+0.52%) |
Sep 20, 2016 | 15.29 | 15.47 | 15.17 | 15.37 | 27,800 | +0.00(+0.00%) |
Sep 19, 2016 | 15.30 | 15.59 | 15.25 | 15.37 | 101,520 | +0.02(+0.13%) |
Sep 16, 2016 | 15.05 | 15.46 | 14.94 | 15.35 | 111,280 | +0.33(+2.20%) |
Sep 15, 2016 | 14.43 | 15.02 | 14.34 | 15.02 | 43,293 | +0.54(+3.73%) |
Sep 14, 2016 | 14.55 | 14.78 | 14.38 | 14.48 | 48,665 | -0.11(-0.75%) |
Sep 13, 2016 | 14.80 | 14.81 | 14.38 | 14.59 | 58,144 | -0.33(-2.21%) |
Sep 12, 2016 | 14.80 | 14.96 | 14.79 | 14.92 | 36,140 | +0.11(+0.74%) |
Sep 09, 2016 | 15.10 | 15.20 | 14.80 | 14.81 | 45,827 | -0.43(-2.82%) |
Sep 08, 2016 | 15.52 | 15.56 | 15.18 | 15.24 | 39,565 | -0.27(-1.74%) |
Sep 07, 2016 | 15.35 | 15.55 | 15.35 | 15.51 | 62,191 | +0.11(+0.71%) |
Sep 06, 2016 | 15.42 | 15.50 | 15.22 | 15.40 | 49,227 | +0.05(+0.33%) |
Sep 02, 2016 | 15.48 | 15.35 | 15.35 | 15.35 | 30,900 | -0.10(-0.65%) |