Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.90 | 16.09 | 15.88 | 15.99 | 42,049 | +0.52(+3.39%) |
Nov 29, 2016 | 15.61 | 15.61 | 15.42 | 15.47 | 694 | -0.55(-3.46%) |
Nov 25, 2016 | 16.02 | 16.02 | 16.02 | 0 | -0.06(-0.37%) | |
Nov 23, 2016 | 16.08 | 16.08 | 16.08 | 0 | +0.03(+0.18%) | |
Nov 22, 2016 | 16.15 | 16.15 | 16.05 | 16.05 | 1,044 | +0.08(+0.51%) |
Nov 21, 2016 | 15.89 | 16.03 | 15.88 | 15.97 | 1,440 | +0.12(+0.75%) |
Nov 18, 2016 | 15.83 | 15.85 | 15.80 | 15.85 | 1,409 | +0.13(+0.80%) |
Nov 17, 2016 | 15.72 | 15.72 | 15.72 | 15.72 | 312 | -0.05(-0.35%) |
Nov 16, 2016 | 15.77 | 15.78 | 15.77 | 15.78 | 450 | -0.24(-1.52%) |
Nov 15, 2016 | 16.01 | 16.04 | 16.00 | 16.02 | 2,333 | +0.26(+1.68%) |
Nov 14, 2016 | 15.69 | 15.77 | 15.69 | 15.76 | 1,300 | +0.17(+1.09%) |
Nov 11, 2016 | 15.60 | 15.60 | 15.59 | 15.59 | 200 | -0.25(-1.58%) |
Nov 10, 2016 | 15.77 | 15.84 | 15.72 | 15.84 | 1,675 | +0.15(+0.96%) |
Nov 09, 2016 | 15.20 | 15.78 | 15.20 | 15.69 | 6,628 | +0.40(+2.62%) |
Nov 07, 2016 | 15.29 | 86 | -0.04(-0.26%) | |||
Nov 04, 2016 | 15.26 | 15.36 | 15.24 | 15.33 | 16,008 | -0.07(-0.46%) |
Nov 03, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 170 | +0.04(+0.27%) |
Nov 02, 2016 | 15.35 | 15.36 | 15.35 | 15.36 | 4,527 | -0.02(-0.13%) |
Nov 01, 2016 | 15.45 | 15.45 | 15.38 | 15.38 | 4,622 | -0.22(-1.43%) |
Oct 31, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 196 | -0.45(-2.78%) |
Oct 25, 2016 | 16.05 | 16.05 | 16.05 | 0 | -0.25(-1.51%) | |
Oct 24, 2016 | 16.22 | 16.30 | 16.17 | 16.30 | 1,949 | +0.03(+0.19%) |
Oct 21, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 261 | -0.04(-0.22%) |
Oct 20, 2016 | 16.31 | 16.35 | 16.29 | 16.30 | 2,127 | +0.02(+0.13%) |
Oct 19, 2016 | 16.38 | 16.38 | 16.28 | 16.28 | 350 | +0.11(+0.70%) |
Oct 18, 2016 | 16.09 | 16.24 | 16.09 | 16.17 | 2,038 | +0.15(+0.96%) |
Oct 17, 2016 | 15.99 | 16.01 | 15.99 | 16.01 | 2,425 | +0.08(+0.50%) |
Oct 14, 2016 | 15.93 | 15.93 | 15.93 | 15.93 | 489 | -0.03(-0.19%) |
Oct 13, 2016 | 15.84 | 16.02 | 15.82 | 15.96 | 11,287 | -0.11(-0.72%) |
Oct 12, 2016 | 16.08 | 16.08 | 16.08 | 16.08 | 580 | +0.00(+0.00%) |
Oct 06, 2016 | 16.09 | 16.09 | 16.08 | 16.08 | 120 | -0.13(-0.80%) |
Oct 05, 2016 | 16.09 | 16.21 | 16.09 | 16.21 | 1,666 | +0.18(+1.12%) |
Oct 04, 2016 | 16.12 | 16.26 | 15.95 | 16.03 | 1,557 | -0.12(-0.74%) |
Oct 03, 2016 | 16.26 | 16.27 | 16.15 | 16.15 | 563 | -0.20(-1.22%) |
Sep 30, 2016 | 16.35 | 16.35 | 16.35 | 16.35 | 482 | +0.09(+0.55%) |
Sep 29, 2016 | 16.26 | 16.26 | 16.26 | 16.26 | 27 | +0.00(+0.00%) |
Sep 28, 2016 | 16.19 | 16.33 | 16.19 | 16.26 | 700 | -0.07(-0.40%) |
Sep 27, 2016 | 16.29 | 16.40 | 16.29 | 16.33 | 1,247 | -0.08(-0.51%) |
Sep 26, 2016 | 16.41 | 16.41 | 16.41 | 16.41 | 326 | +0.03(+0.19%) |
Sep 22, 2016 | 16.29 | 16.38 | 16.29 | 16.38 | 87 | +0.75(+4.78%) |
Sep 16, 2016 | 15.64 | 15.63 | 15.63 | 15.63 | 1,700 | -0.19(-1.22%) |
Sep 15, 2016 | 15.77 | 15.82 | 15.77 | 15.82 | 684 | +0.09(+0.59%) |
Sep 14, 2016 | 15.73 | 15.73 | 15.73 | 15.73 | 135 | -0.01(-0.09%) |
Sep 13, 2016 | 15.74 | 15.74 | 15.74 | 15.74 | 650 | -0.39(-2.39%) |
Sep 12, 2016 | 16.13 | 16.13 | 16.13 | 16.13 | 1,529 | -0.32(-1.94%) |
Sep 09, 2016 | 16.45 | 16.45 | 16.45 | 16.45 | 8,211 | -0.21(-1.25%) |
Sep 08, 2016 | 16.64 | 16.67 | 16.64 | 16.66 | 3,611 | +0.08(+0.47%) |
Sep 07, 2016 | 16.52 | 16.58 | 16.52 | 16.58 | 581 | +0.08(+0.48%) |
Sep 06, 2016 | 16.50 | 16.50 | 16.50 | 16.50 | 571 | +0.04(+0.23%) |
Sep 02, 2016 | 16.42 | 16.46 | 16.46 | 16.46 | 800 | +0.18(+1.12%) |