Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.86 | 15.91 | 15.80 | 15.87 | 226,601 | -0.05(-0.35%) |
Nov 29, 2016 | 15.81 | 15.98 | 15.80 | 15.92 | 278,176 | +0.22(+1.40%) |
Nov 28, 2016 | 15.78 | 15.80 | 15.65 | 15.70 | 514,762 | -0.29(-1.84%) |
Nov 25, 2016 | 15.95 | 16.00 | 15.90 | 15.99 | 113,481 | +0.07(+0.44%) |
Nov 23, 2016 | 15.93 | 15.93 | 15.93 | 0 | -0.29(-1.76%) | |
Nov 22, 2016 | 16.26 | 16.29 | 16.12 | 16.21 | 251,733 | +0.25(+1.57%) |
Nov 21, 2016 | 16.00 | 16.04 | 15.88 | 15.96 | 433,754 | +0.02(+0.13%) |
Nov 18, 2016 | 16.00 | 16.07 | 15.91 | 15.94 | 799,928 | -0.21(-1.31%) |
Nov 17, 2016 | 16.20 | 16.25 | 16.14 | 16.15 | 338,157 | -0.14(-0.85%) |
Nov 16, 2016 | 16.24 | 16.31 | 16.17 | 16.29 | 4,531,704 | -0.22(-1.33%) |
Nov 15, 2016 | 16.36 | 16.51 | 16.26 | 16.51 | 691,947 | +0.19(+1.13%) |
Nov 14, 2016 | 16.32 | 16.43 | 16.27 | 16.32 | 3,031,539 | -0.12(-0.70%) |
Nov 11, 2016 | 16.39 | 16.44 | 16.27 | 16.44 | 201,251 | +0.20(+1.23%) |
Nov 10, 2016 | 16.18 | 16.35 | 15.98 | 16.24 | 275,230 | +0.38(+2.40%) |
Nov 09, 2016 | 15.68 | 15.94 | 15.59 | 15.86 | 399,793 | +0.29(+1.90%) |
Nov 08, 2016 | 15.39 | 15.60 | 15.38 | 15.56 | 134,932 | +0.10(+0.68%) |
Nov 07, 2016 | 15.52 | 15.52 | 15.40 | 15.46 | 155,820 | +0.39(+2.55%) |
Nov 04, 2016 | 15.13 | 15.19 | 15.03 | 15.07 | 196,431 | -0.21(-1.34%) |
Nov 03, 2016 | 15.33 | 15.41 | 15.25 | 15.28 | 209,621 | +0.03(+0.20%) |
Nov 02, 2016 | 15.35 | 15.36 | 15.18 | 15.25 | 123,555 | -0.28(-1.80%) |
Nov 01, 2016 | 15.61 | 15.64 | 15.47 | 15.53 | 192,270 | +0.00(+0.00%) |
Oct 31, 2016 | 15.50 | 15.57 | 15.43 | 15.53 | 145,978 | +0.05(+0.32%) |
Oct 28, 2016 | 15.38 | 15.51 | 15.37 | 15.48 | 145,511 | +0.04(+0.26%) |
Oct 27, 2016 | 15.48 | 15.56 | 15.44 | 15.44 | 230,463 | -0.02(-0.13%) |
Oct 26, 2016 | 15.35 | 15.55 | 15.33 | 15.46 | 242,649 | +0.00(+0.00%) |
Oct 25, 2016 | 15.50 | 15.54 | 15.45 | 15.46 | 400,167 | +0.04(+0.26%) |
Oct 24, 2016 | 15.50 | 15.53 | 15.38 | 15.42 | 215,002 | +0.25(+1.65%) |
Oct 21, 2016 | 15.08 | 15.18 | 15.08 | 15.17 | 203,913 | -0.04(-0.23%) |
Oct 20, 2016 | 15.24 | 15.35 | 15.19 | 15.21 | 178,320 | -0.01(-0.03%) |
Oct 19, 2016 | 15.22 | 15.28 | 15.16 | 15.21 | 611,285 | -0.00(-0.02%) |
Oct 18, 2016 | 15.27 | 15.30 | 15.18 | 15.21 | 166,148 | +0.03(+0.22%) |
Oct 17, 2016 | 15.26 | 15.30 | 15.11 | 15.18 | 216,385 | +0.05(+0.33%) |
Oct 14, 2016 | 15.20 | 15.27 | 15.07 | 15.13 | 133,940 | +0.14(+0.93%) |
Oct 13, 2016 | 14.85 | 15.03 | 14.81 | 14.99 | 137,318 | -0.28(-1.83%) |
Oct 12, 2016 | 15.16 | 15.30 | 15.13 | 15.27 | 139,936 | +0.21(+1.39%) |
Oct 11, 2016 | 15.23 | 15.26 | 15.04 | 15.06 | 3,268,759 | -0.16(-1.08%) |
Oct 10, 2016 | 15.18 | 15.29 | 15.18 | 15.22 | 113,706 | +0.09(+0.59%) |
Oct 07, 2016 | 15.17 | 15.23 | 15.06 | 15.13 | 99,433 | +0.04(+0.26%) |
Oct 06, 2016 | 15.15 | 15.20 | 15.07 | 15.10 | 242,121 | +0.07(+0.43%) |
Oct 05, 2016 | 15.00 | 15.11 | 14.99 | 15.03 | 114,931 | +0.28(+1.90%) |
Oct 04, 2016 | 14.71 | 14.84 | 14.70 | 14.75 | 147,913 | +0.05(+0.34%) |
Oct 03, 2016 | 14.83 | 14.91 | 14.59 | 14.70 | 123,406 | -0.13(-0.88%) |
Sep 30, 2016 | 14.54 | 14.85 | 14.51 | 14.83 | 333,418 | +0.29(+1.99%) |
Sep 29, 2016 | 14.82 | 14.86 | 14.48 | 14.54 | 138,134 | -0.28(-1.89%) |
Sep 28, 2016 | 14.86 | 14.89 | 14.65 | 14.82 | 121,599 | +0.22(+1.54%) |
Sep 27, 2016 | 14.40 | 14.63 | 14.39 | 14.60 | 522,195 | -0.26(-1.75%) |
Sep 26, 2016 | 14.91 | 14.94 | 14.83 | 14.86 | 151,840 | -0.46(-2.97%) |
Sep 23, 2016 | 15.25 | 15.34 | 15.25 | 15.31 | 136,919 | +0.08(+0.49%) |
Sep 22, 2016 | 15.33 | 15.41 | 15.23 | 15.23 | 179,510 | +0.17(+1.16%) |
Sep 21, 2016 | 14.95 | 15.06 | 14.90 | 15.06 | 590,025 | +0.30(+2.03%) |
Sep 20, 2016 | 14.83 | 14.84 | 14.71 | 14.76 | 824,973 | +0.21(+1.44%) |
Sep 19, 2016 | 14.57 | 14.63 | 14.50 | 14.55 | 269,757 | +0.06(+0.41%) |
Sep 16, 2016 | 14.49 | 14.53 | 14.42 | 14.49 | 93,289 | -0.38(-2.56%) |
Sep 15, 2016 | 14.71 | 14.89 | 14.70 | 14.87 | 272,764 | +0.16(+1.12%) |
Sep 14, 2016 | 14.71 | 14.81 | 14.66 | 14.71 | 532,455 | -0.15(-1.04%) |
Sep 13, 2016 | 15.00 | 15.02 | 14.75 | 14.86 | 121,641 | -0.38(-2.49%) |
Sep 12, 2016 | 14.99 | 15.27 | 14.97 | 15.24 | 229,764 | +0.06(+0.40%) |
Sep 09, 2016 | 15.30 | 15.35 | 15.13 | 15.18 | 255,843 | -0.01(-0.03%) |
Sep 08, 2016 | 15.15 | 15.29 | 15.11 | 15.19 | 542,406 | +0.09(+0.60%) |
Sep 07, 2016 | 15.17 | 15.23 | 15.01 | 15.10 | 5,766,426 | +0.01(+0.03%) |
Sep 06, 2016 | 15.10 | 15.13 | 15.01 | 15.09 | 203,399 | -0.01(-0.07%) |
Sep 02, 2016 | 15.10 | 15.10 | 15.10 | 0 | +0.12(+0.77%) |