Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.92 | 14.95 | 14.61 | 14.77 | 583,135 | -0.16(-1.07%) |
Nov 29, 2016 | 14.72 | 15.03 | 14.45 | 14.93 | 798,452 | +0.34(+2.33%) |
Nov 28, 2016 | 14.19 | 14.82 | 13.88 | 14.59 | 898,154 | +0.46(+3.26%) |
Nov 25, 2016 | 14.04 | 14.23 | 13.91 | 14.13 | 391,415 | +0.09(+0.64%) |
Nov 24, 2016 | 14.14 | 14.18 | 13.97 | 14.04 | 221,121 | +0.08(+0.57%) |
Nov 23, 2016 | 14.26 | 14.44 | 13.88 | 13.96 | 1,104,911 | -0.32(-2.24%) |
Nov 22, 2016 | 14.31 | 14.53 | 14.17 | 14.28 | 745,085 | +0.05(+0.35%) |
Nov 21, 2016 | 14.69 | 14.69 | 14.14 | 14.23 | 674,955 | -0.25(-1.73%) |
Nov 18, 2016 | 14.56 | 14.71 | 14.47 | 14.48 | 332,460 | -0.10(-0.69%) |
Nov 17, 2016 | 14.70 | 14.75 | 14.55 | 14.58 | 312,801 | -0.03(-0.21%) |
Nov 16, 2016 | 14.82 | 14.84 | 14.51 | 14.61 | 311,518 | -0.30(-2.01%) |
Nov 15, 2016 | 15.01 | 15.07 | 14.88 | 14.91 | 232,576 | -0.06(-0.40%) |
Nov 14, 2016 | 14.87 | 15.13 | 14.87 | 14.97 | 446,418 | +0.17(+1.15%) |
Nov 11, 2016 | 15.70 | 15.70 | 14.74 | 14.80 | 866,338 | -1.76(-10.63%) |
Nov 10, 2016 | 16.56 | 16.88 | 16.53 | 16.56 | 191,573 | +0.11(+0.67%) |
Nov 09, 2016 | 16.21 | 16.52 | 16.21 | 16.45 | 140,153 | +0.09(+0.55%) |
Nov 08, 2016 | 16.10 | 16.38 | 15.96 | 16.36 | 184,902 | +0.30(+1.87%) |
Nov 07, 2016 | 16.20 | 16.20 | 16.00 | 16.06 | 156,072 | +0.06(+0.37%) |
Nov 04, 2016 | 16.03 | 16.09 | 15.96 | 16.00 | 145,647 | -0.01(-0.06%) |
Nov 03, 2016 | 16.07 | 16.13 | 15.98 | 16.01 | 189,970 | -0.02(-0.12%) |
Nov 02, 2016 | 16.03 | 16.24 | 15.96 | 16.03 | 191,300 | -0.02(-0.12%) |
Nov 01, 2016 | 16.50 | 16.52 | 15.97 | 16.05 | 228,046 | -0.43(-2.61%) |
Oct 31, 2016 | 16.75 | 16.77 | 16.41 | 16.48 | 200,522 | -0.22(-1.32%) |
Oct 28, 2016 | 16.75 | 16.80 | 16.67 | 16.70 | 275,501 | -0.04(-0.24%) |
Oct 27, 2016 | 16.98 | 17.00 | 16.70 | 16.74 | 154,066 | -0.20(-1.18%) |
Oct 26, 2016 | 16.88 | 17.05 | 16.88 | 16.94 | 621,674 | +0.01(+0.06%) |
Oct 25, 2016 | 17.24 | 17.24 | 16.91 | 16.93 | 147,724 | -0.22(-1.28%) |
Oct 24, 2016 | 17.25 | 17.33 | 17.10 | 17.15 | 128,471 | +0.10(+0.59%) |
Oct 21, 2016 | 17.09 | 17.15 | 17.00 | 17.05 | 85,144 | -0.04(-0.23%) |
Oct 20, 2016 | 17.13 | 17.32 | 17.05 | 17.09 | 150,593 | -0.02(-0.12%) |
Oct 19, 2016 | 17.04 | 17.20 | 17.00 | 17.11 | 130,410 | +0.13(+0.77%) |
Oct 18, 2016 | 16.96 | 17.01 | 16.87 | 16.98 | 101,152 | +0.10(+0.59%) |
Oct 17, 2016 | 16.80 | 16.90 | 16.75 | 16.88 | 102,958 | +0.08(+0.48%) |
Oct 14, 2016 | 16.87 | 17.13 | 16.78 | 16.80 | 113,259 | +0.02(+0.12%) |
Oct 13, 2016 | 16.81 | 16.85 | 16.70 | 16.78 | 100,830 | -0.14(-0.83%) |
Oct 12, 2016 | 16.84 | 16.92 | 16.74 | 16.92 | 61,013 | +0.11(+0.65%) |
Oct 11, 2016 | 16.90 | 16.90 | 16.67 | 16.81 | 135,721 | +0.01(+0.06%) |
Oct 07, 2016 | 16.80 | 16.80 | 16.80 | 0 | -0.18(-1.06%) | |
Oct 06, 2016 | 16.99 | 17.17 | 16.91 | 16.98 | 101,264 | -0.01(-0.06%) |
Oct 05, 2016 | 17.02 | 17.13 | 16.90 | 16.99 | 169,529 | +0.12(+0.71%) |
Oct 04, 2016 | 17.21 | 17.21 | 16.72 | 16.87 | 202,055 | -0.29(-1.69%) |
Oct 03, 2016 | 16.90 | 17.24 | 16.90 | 17.16 | 177,422 | +0.30(+1.78%) |
Sep 30, 2016 | 16.93 | 17.03 | 16.86 | 16.86 | 184,386 | -0.05(-0.30%) |
Sep 29, 2016 | 16.80 | 17.04 | 16.80 | 16.91 | 111,198 | +0.06(+0.36%) |
Sep 28, 2016 | 16.90 | 17.16 | 16.84 | 16.85 | 105,516 | -0.12(-0.71%) |
Sep 27, 2016 | 16.91 | 16.99 | 16.80 | 16.97 | 104,946 | +0.00(+0.00%) |
Sep 26, 2016 | 17.11 | 17.19 | 16.81 | 16.97 | 148,491 | -0.27(-1.57%) |
Sep 23, 2016 | 17.25 | 17.34 | 17.16 | 17.24 | 96,708 | +0.01(+0.06%) |
Sep 22, 2016 | 17.23 | 17.28 | 16.95 | 17.23 | 223,833 | +0.08(+0.47%) |
Sep 21, 2016 | 17.34 | 17.36 | 17.09 | 17.15 | 159,818 | -0.13(-0.75%) |
Sep 20, 2016 | 17.50 | 17.62 | 17.26 | 17.28 | 96,953 | -0.11(-0.63%) |
Sep 19, 2016 | 17.09 | 17.67 | 17.09 | 17.39 | 343,249 | +0.36(+2.11%) |
Sep 16, 2016 | 17.00 | 17.11 | 16.97 | 17.03 | 532,295 | -0.02(-0.12%) |
Sep 15, 2016 | 16.91 | 17.12 | 16.89 | 17.05 | 140,358 | +0.10(+0.59%) |
Sep 14, 2016 | 17.00 | 17.10 | 16.80 | 16.95 | 125,404 | +0.00(+0.00%) |
Sep 13, 2016 | 16.89 | 17.25 | 16.80 | 16.95 | 236,628 | -0.05(-0.29%) |
Sep 12, 2016 | 16.65 | 17.02 | 16.50 | 17.00 | 215,361 | +0.19(+1.13%) |
Sep 09, 2016 | 17.09 | 17.09 | 16.67 | 16.81 | 322,581 | -0.48(-2.78%) |
Sep 08, 2016 | 17.46 | 17.52 | 17.06 | 17.29 | 393,830 | -0.37(-2.10%) |
Sep 07, 2016 | 18.05 | 18.05 | 17.47 | 17.66 | 406,437 | -0.39(-2.16%) |
Sep 06, 2016 | 18.23 | 18.23 | 17.93 | 18.05 | 136,076 | -0.22(-1.20%) |
Sep 02, 2016 | 18.27 | 18.27 | 18.27 | 0 | +0.17(+0.94%) |