Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.48 | 15.71 | 15.19 | 15.66 | 2,108,861 | +0.29(+1.89%) |
Nov 29, 2016 | 15.60 | 15.81 | 15.34 | 15.37 | 1,691,204 | -0.22(-1.41%) |
Nov 28, 2016 | 15.94 | 16.19 | 15.54 | 15.59 | 1,319,444 | -0.39(-2.44%) |
Nov 25, 2016 | 16.10 | 16.23 | 15.90 | 15.98 | 435,166 | -0.06(-0.37%) |
Nov 23, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.08(+0.50%) | |
Nov 22, 2016 | 15.86 | 15.98 | 15.70 | 15.96 | 1,052,793 | +0.19(+1.20%) |
Nov 21, 2016 | 15.78 | 15.91 | 15.60 | 15.77 | 1,208,013 | +0.10(+0.64%) |
Nov 18, 2016 | 15.70 | 16.16 | 15.63 | 15.67 | 1,827,919 | -0.04(-0.25%) |
Nov 17, 2016 | 15.37 | 15.91 | 15.29 | 15.71 | 1,858,029 | +0.34(+2.21%) |
Nov 16, 2016 | 15.00 | 15.45 | 14.96 | 15.37 | 2,686,749 | +0.26(+1.72%) |
Nov 15, 2016 | 14.44 | 15.11 | 14.37 | 15.11 | 2,300,487 | +0.62(+4.28%) |
Nov 14, 2016 | 13.91 | 14.76 | 13.85 | 14.49 | 2,847,888 | +0.74(+5.38%) |
Nov 11, 2016 | 13.56 | 13.86 | 13.37 | 13.75 | 1,934,443 | +0.30(+2.23%) |
Nov 10, 2016 | 13.27 | 14.00 | 13.27 | 13.45 | 2,407,109 | -0.31(-2.25%) |
Nov 09, 2016 | 12.79 | 13.80 | 12.61 | 13.76 | 2,459,531 | +0.02(+0.15%) |
Nov 08, 2016 | 13.69 | 13.80 | 13.40 | 13.74 | 2,379,437 | -0.05(-0.36%) |
Nov 07, 2016 | 13.98 | 14.07 | 13.61 | 13.79 | 2,202,172 | +0.14(+1.03%) |
Nov 04, 2016 | 13.38 | 13.94 | 12.85 | 13.65 | 4,914,879 | -0.03(-0.22%) |
Nov 03, 2016 | 14.91 | 15.01 | 13.66 | 13.68 | 8,362,448 | -2.93(-17.64%) |
Nov 02, 2016 | 16.94 | 17.20 | 16.50 | 16.61 | 1,268,666 | -0.45(-2.64%) |
Nov 01, 2016 | 18.02 | 18.04 | 16.85 | 17.06 | 2,376,315 | -0.86(-4.80%) |
Oct 31, 2016 | 17.65 | 17.95 | 17.57 | 17.92 | 1,032,323 | +0.34(+1.93%) |
Oct 28, 2016 | 17.19 | 17.67 | 17.05 | 17.58 | 811,204 | +0.22(+1.27%) |
Oct 27, 2016 | 17.48 | 17.50 | 17.14 | 17.36 | 628,411 | -0.13(-0.74%) |
Oct 26, 2016 | 17.10 | 17.72 | 17.09 | 17.49 | 598,591 | +0.29(+1.69%) |
Oct 25, 2016 | 17.62 | 17.74 | 17.04 | 17.20 | 756,379 | -0.49(-2.77%) |
Oct 24, 2016 | 17.70 | 17.89 | 17.47 | 17.69 | 847,759 | +0.17(+0.97%) |
Oct 21, 2016 | 17.46 | 17.72 | 17.41 | 17.52 | 615,944 | -0.22(-1.24%) |
Oct 20, 2016 | 17.85 | 17.91 | 17.57 | 17.74 | 504,173 | -0.05(-0.28%) |
Oct 19, 2016 | 17.46 | 17.99 | 17.43 | 17.79 | 1,587,829 | +0.32(+1.83%) |
Oct 18, 2016 | 17.97 | 17.97 | 17.27 | 17.47 | 1,073,170 | -0.28(-1.58%) |
Oct 17, 2016 | 17.67 | 17.93 | 17.67 | 17.75 | 726,544 | -0.03(-0.17%) |
Oct 14, 2016 | 17.96 | 18.02 | 17.76 | 17.78 | 594,985 | +0.06(+0.34%) |
Oct 13, 2016 | 17.88 | 17.89 | 17.50 | 17.72 | 1,328,341 | -0.47(-2.58%) |
Oct 12, 2016 | 17.90 | 18.25 | 17.61 | 18.19 | 1,517,907 | +0.29(+1.62%) |
Oct 11, 2016 | 17.86 | 17.97 | 17.71 | 17.90 | 937,108 | -0.08(-0.44%) |
Oct 10, 2016 | 17.77 | 18.28 | 17.73 | 17.98 | 1,179,423 | +0.32(+1.81%) |
Oct 07, 2016 | 17.80 | 17.93 | 17.56 | 17.66 | 1,061,337 | -0.14(-0.79%) |
Oct 06, 2016 | 17.52 | 17.82 | 17.17 | 17.80 | 880,024 | +0.15(+0.85%) |
Oct 05, 2016 | 17.14 | 17.75 | 17.09 | 17.65 | 954,678 | +0.57(+3.34%) |
Oct 04, 2016 | 17.35 | 17.60 | 16.85 | 17.08 | 1,585,376 | -0.19(-1.10%) |
Oct 03, 2016 | 17.12 | 17.35 | 17.12 | 17.27 | 736,110 | +0.05(+0.29%) |
Sep 30, 2016 | 16.57 | 17.33 | 16.47 | 17.22 | 1,397,556 | +0.76(+4.62%) |
Sep 29, 2016 | 16.72 | 16.90 | 16.45 | 16.46 | 931,147 | -0.30(-1.79%) |
Sep 28, 2016 | 16.43 | 16.76 | 16.28 | 16.76 | 811,012 | +0.34(+2.07%) |
Sep 27, 2016 | 16.53 | 16.61 | 16.24 | 16.42 | 1,058,562 | -0.16(-0.97%) |
Sep 26, 2016 | 16.98 | 17.02 | 16.40 | 16.58 | 1,468,236 | -0.60(-3.49%) |
Sep 23, 2016 | 17.16 | 17.34 | 17.11 | 17.18 | 882,908 | -0.09(-0.52%) |
Sep 22, 2016 | 16.95 | 17.35 | 16.95 | 17.27 | 846,503 | +0.52(+3.10%) |
Sep 21, 2016 | 16.62 | 16.83 | 16.56 | 16.75 | 758,411 | +0.21(+1.27%) |
Sep 20, 2016 | 16.86 | 16.93 | 16.40 | 16.54 | 572,872 | -0.18(-1.08%) |
Sep 19, 2016 | 16.63 | 16.95 | 16.61 | 16.72 | 1,113,766 | +0.24(+1.46%) |
Sep 16, 2016 | 16.50 | 16.59 | 16.35 | 16.48 | 963,821 | -0.10(-0.60%) |
Sep 15, 2016 | 16.32 | 16.61 | 16.22 | 16.58 | 817,802 | +0.27(+1.66%) |
Sep 14, 2016 | 16.13 | 16.45 | 15.65 | 16.31 | 1,571,875 | +0.14(+0.87%) |
Sep 13, 2016 | 16.30 | 16.47 | 16.00 | 16.17 | 1,071,883 | -0.37(-2.24%) |
Sep 12, 2016 | 15.97 | 16.57 | 15.83 | 16.54 | 1,191,511 | +0.44(+2.73%) |
Sep 09, 2016 | 16.75 | 16.84 | 16.07 | 16.10 | 1,292,969 | -0.80(-4.73%) |
Sep 08, 2016 | 17.07 | 17.18 | 16.81 | 16.90 | 604,374 | -0.24(-1.40%) |
Sep 07, 2016 | 17.14 | 17.39 | 17.01 | 17.14 | 971,057 | -0.04(-0.23%) |
Sep 06, 2016 | 17.43 | 17.63 | 17.09 | 17.18 | 1,072,016 | -0.22(-1.26%) |
Sep 02, 2016 | 16.92 | 17.40 | 17.40 | 17.40 | 1,204,800 | +0.59(+3.51%) |