Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.29 | 18.46 | 18.21 | 18.34 | 35,379 | +0.02(+0.12%) |
Nov 29, 2016 | 18.64 | 18.64 | 18.29 | 18.32 | 95,681 | -0.62(-3.28%) |
Nov 28, 2016 | 19.15 | 19.15 | 18.84 | 18.94 | 89,201 | +0.09(+0.46%) |
Nov 25, 2016 | 18.91 | 19.13 | 18.78 | 18.85 | 77,319 | +0.21(+1.11%) |
Nov 23, 2016 | 18.65 | 18.65 | 18.65 | 0 | +0.38(+2.06%) | |
Nov 22, 2016 | 17.70 | 18.28 | 17.70 | 18.27 | 199,509 | +0.81(+4.67%) |
Nov 21, 2016 | 17.20 | 17.48 | 17.20 | 17.46 | 52,532 | +0.44(+2.59%) |
Nov 18, 2016 | 17.33 | 17.51 | 16.88 | 17.02 | 38,096 | -0.28(-1.60%) |
Nov 17, 2016 | 17.59 | 17.59 | 17.17 | 17.29 | 70,394 | +0.04(+0.25%) |
Nov 16, 2016 | 17.26 | 17.33 | 16.79 | 17.25 | 52,507 | -0.17(-0.99%) |
Nov 15, 2016 | 17.23 | 17.42 | 16.71 | 17.42 | 62,058 | -0.14(-0.80%) |
Nov 14, 2016 | 17.83 | 17.83 | 17.43 | 17.56 | 78,606 | -0.02(-0.09%) |
Nov 11, 2016 | 18.24 | 18.37 | 17.27 | 17.58 | 225,798 | -0.37(-2.07%) |
Nov 10, 2016 | 17.92 | 18.11 | 17.75 | 17.95 | 155,933 | +0.98(+5.80%) |
Nov 09, 2016 | 16.86 | 17.14 | 16.65 | 16.96 | 186,948 | +0.61(+3.75%) |
Nov 08, 2016 | 15.95 | 16.49 | 15.85 | 16.35 | 55,172 | +0.58(+3.67%) |
Nov 07, 2016 | 15.44 | 15.77 | 15.35 | 15.77 | 70,258 | +0.74(+4.93%) |
Nov 04, 2016 | 15.00 | 15.14 | 15.00 | 15.03 | 13,358 | -0.07(-0.46%) |
Nov 03, 2016 | 15.02 | 15.10 | 15.02 | 15.10 | 608 | +0.16(+1.10%) |
Nov 02, 2016 | 15.09 | 15.10 | 14.89 | 14.94 | 7,933 | -0.16(-1.09%) |
Nov 01, 2016 | 15.05 | 15.49 | 15.01 | 15.10 | 11,714 | -0.03(-0.23%) |
Oct 31, 2016 | 15.00 | 15.13 | 14.96 | 15.13 | 8,569 | +0.24(+1.62%) |
Oct 28, 2016 | 14.77 | 15.00 | 14.77 | 14.89 | 13,820 | +0.05(+0.35%) |
Oct 27, 2016 | 14.93 | 15.04 | 14.81 | 14.84 | 11,769 | +0.02(+0.15%) |
Oct 26, 2016 | 14.76 | 14.96 | 14.62 | 14.82 | 13,230 | -0.08(-0.55%) |
Oct 25, 2016 | 14.76 | 15.09 | 14.76 | 14.90 | 18,361 | +0.38(+2.63%) |
Oct 24, 2016 | 14.69 | 14.73 | 14.51 | 14.52 | 4,893 | -0.13(-0.90%) |
Oct 21, 2016 | 14.56 | 14.69 | 14.56 | 14.65 | 8,608 | +0.09(+0.59%) |
Oct 20, 2016 | 14.06 | 14.56 | 14.06 | 14.56 | 14,934 | +0.00(+0.00%) |
Oct 19, 2016 | 14.58 | 14.69 | 14.49 | 14.56 | 12,295 | -0.07(-0.49%) |
Oct 18, 2016 | 14.32 | 14.64 | 14.32 | 14.64 | 9,766 | +0.41(+2.87%) |
Oct 17, 2016 | 14.09 | 14.23 | 14.09 | 14.23 | 1,499 | +0.08(+0.55%) |
Oct 14, 2016 | 14.14 | 14.19 | 14.14 | 14.15 | 1,431 | -0.03(-0.18%) |
Oct 13, 2016 | 14.13 | 14.22 | 14.00 | 14.18 | 5,382 | -0.12(-0.86%) |
Oct 12, 2016 | 14.25 | 14.36 | 14.25 | 14.30 | 2,596 | +0.20(+1.43%) |
Oct 11, 2016 | 14.35 | 14.35 | 14.10 | 14.10 | 3,597 | -0.26(-1.80%) |
Oct 10, 2016 | 14.23 | 14.56 | 14.23 | 14.36 | 3,095 | +0.13(+0.90%) |
Oct 07, 2016 | 14.53 | 14.53 | 14.13 | 14.23 | 3,637 | +0.16(+1.11%) |
Oct 06, 2016 | 14.32 | 14.32 | 14.06 | 14.07 | 7,191 | -0.25(-1.75%) |
Oct 05, 2016 | 14.19 | 14.38 | 14.19 | 14.32 | 4,404 | +0.28(+2.02%) |
Oct 04, 2016 | 14.43 | 14.43 | 13.94 | 14.04 | 3,378 | -0.40(-2.74%) |
Oct 03, 2016 | 14.62 | 14.62 | 14.37 | 14.44 | 12,129 | -0.04(-0.27%) |
Sep 30, 2016 | 14.52 | 14.52 | 14.39 | 14.47 | 6,516 | +0.07(+0.45%) |
Sep 29, 2016 | 14.45 | 14.50 | 14.30 | 14.41 | 5,711 | +0.03(+0.24%) |
Sep 28, 2016 | 14.02 | 14.37 | 14.02 | 14.37 | 5,133 | +0.36(+2.59%) |
Sep 27, 2016 | 14.03 | 14.11 | 13.88 | 14.01 | 12,317 | -0.26(-1.81%) |
Sep 26, 2016 | 14.32 | 14.33 | 14.16 | 14.27 | 4,071 | -0.12(-0.85%) |
Sep 23, 2016 | 14.30 | 14.44 | 14.08 | 14.39 | 4,692 | -0.08(-0.54%) |
Sep 22, 2016 | 14.42 | 14.63 | 14.42 | 14.47 | 14,586 | +0.34(+2.38%) |
Sep 21, 2016 | 14.05 | 14.14 | 13.73 | 14.13 | 7,894 | +0.24(+1.74%) |
Sep 20, 2016 | 13.91 | 13.93 | 13.84 | 13.89 | 5,087 | +0.07(+0.50%) |
Sep 19, 2016 | 13.98 | 14.14 | 13.82 | 13.82 | 17,832 | +0.03(+0.19%) |
Sep 16, 2016 | 13.84 | 13.89 | 13.69 | 13.80 | 16,552 | +0.09(+0.69%) |
Sep 15, 2016 | 13.68 | 13.94 | 13.63 | 13.70 | 24,339 | -0.02(-0.13%) |
Sep 14, 2016 | 13.63 | 13.81 | 13.48 | 13.72 | 16,767 | +0.27(+1.99%) |
Sep 13, 2016 | 13.93 | 13.93 | 13.40 | 13.45 | 54,333 | -0.53(-3.77%) |
Sep 12, 2016 | 13.60 | 14.11 | 13.59 | 13.98 | 32,030 | +0.07(+0.52%) |
Sep 09, 2016 | 14.16 | 14.16 | 13.81 | 13.91 | 24,181 | -0.42(-2.95%) |
Sep 08, 2016 | 14.31 | 14.37 | 14.25 | 14.33 | 7,399 | -0.01(-0.08%) |
Sep 07, 2016 | 14.31 | 14.38 | 14.28 | 14.34 | 6,774 | -0.01(-0.08%) |
Sep 06, 2016 | 14.24 | 14.43 | 14.18 | 14.35 | 12,399 | +0.20(+1.42%) |
Sep 02, 2016 | 13.93 | 14.15 | 14.15 | 14.15 | 17,500 | +0.39(+2.82%) |