Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.65 | 17.93 | 17.31 | 17.31 | 341,955 | -0.19(-1.10%) |
Nov 29, 2016 | 17.69 | 17.69 | 17.45 | 17.50 | 691,586 | -0.10(-0.55%) |
Nov 28, 2016 | 17.60 | 17.69 | 17.50 | 17.60 | 354,039 | -0.10(-0.54%) |
Nov 25, 2016 | 17.55 | 17.79 | 17.43 | 17.69 | 282,042 | +0.14(+0.82%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.05(-0.27%) | |
Nov 22, 2016 | 17.98 | 17.98 | 17.45 | 17.60 | 783,806 | -0.24(-1.35%) |
Nov 21, 2016 | 17.69 | 17.89 | 17.59 | 17.84 | 504,972 | +0.05(+0.27%) |
Nov 18, 2016 | 17.79 | 17.89 | 17.40 | 17.79 | 590,177 | +0.10(+0.55%) |
Nov 17, 2016 | 17.65 | 17.79 | 17.36 | 17.69 | 654,817 | +0.10(+0.55%) |
Nov 16, 2016 | 17.36 | 17.79 | 17.11 | 17.60 | 675,952 | +0.00(+0.00%) |
Nov 15, 2016 | 17.16 | 17.60 | 17.16 | 17.60 | 549,294 | +0.48(+2.82%) |
Nov 14, 2016 | 17.36 | 17.79 | 16.97 | 17.11 | 640,024 | -0.19(-1.11%) |
Nov 11, 2016 | 16.58 | 17.36 | 16.58 | 17.31 | 1,267,672 | +0.72(+4.36%) |
Nov 10, 2016 | 16.39 | 16.73 | 16.03 | 16.58 | 780,122 | +0.34(+2.08%) |
Nov 09, 2016 | 15.52 | 16.30 | 14.76 | 16.25 | 693,625 | +0.53(+3.37%) |
Nov 08, 2016 | 15.72 | 15.81 | 15.52 | 15.72 | 231,632 | +0.00(+0.00%) |
Nov 07, 2016 | 15.43 | 15.77 | 15.38 | 15.72 | 486,711 | +0.63(+4.15%) |
Nov 04, 2016 | 15.23 | 15.33 | 14.75 | 15.09 | 543,141 | -0.14(-0.95%) |
Nov 03, 2016 | 15.28 | 15.43 | 14.95 | 15.23 | 440,479 | +0.00(+0.00%) |
Nov 02, 2016 | 15.09 | 15.48 | 15.04 | 15.23 | 456,384 | +0.19(+1.28%) |
Nov 01, 2016 | 15.38 | 15.57 | 14.90 | 15.04 | 685,896 | -0.29(-1.89%) |
Oct 31, 2016 | 15.43 | 15.48 | 15.07 | 15.33 | 644,667 | -0.14(-0.93%) |
Oct 28, 2016 | 15.63 | 15.83 | 15.46 | 15.48 | 531,909 | -0.13(-0.86%) |
Oct 27, 2016 | 15.72 | 15.77 | 15.43 | 15.61 | 1,170,174 | +0.56(+3.72%) |
Oct 26, 2016 | 14.58 | 15.74 | 14.21 | 15.05 | 1,066,443 | -0.73(-4.64%) |
Oct 25, 2016 | 15.58 | 15.80 | 15.40 | 15.78 | 672,938 | +0.14(+0.92%) |
Oct 24, 2016 | 15.69 | 15.84 | 15.59 | 15.64 | 786,109 | +0.06(+0.37%) |
Oct 21, 2016 | 15.49 | 15.78 | 15.44 | 15.58 | 382,409 | -0.04(-0.25%) |
Oct 20, 2016 | 15.75 | 15.88 | 15.53 | 15.62 | 404,884 | -0.22(-1.40%) |
Oct 19, 2016 | 15.72 | 16.00 | 15.62 | 15.84 | 398,664 | +0.11(+0.67%) |
Oct 18, 2016 | 15.93 | 15.93 | 15.72 | 15.74 | 463,764 | +0.02(+0.12%) |
Oct 17, 2016 | 15.80 | 15.96 | 15.71 | 15.72 | 353,670 | -0.11(-0.67%) |
Oct 14, 2016 | 15.83 | 15.94 | 15.72 | 15.82 | 373,570 | +0.04(+0.24%) |
Oct 13, 2016 | 15.79 | 15.87 | 15.57 | 15.78 | 389,783 | -0.14(-0.91%) |
Oct 12, 2016 | 15.78 | 15.94 | 15.74 | 15.93 | 407,133 | +0.04(+0.24%) |
Oct 11, 2016 | 16.41 | 16.41 | 15.82 | 15.89 | 530,228 | -0.49(-3.00%) |
Oct 10, 2016 | 16.61 | 16.74 | 16.35 | 16.38 | 534,226 | -0.14(-0.87%) |
Oct 07, 2016 | 16.93 | 16.93 | 16.48 | 16.53 | 980,939 | -0.35(-2.06%) |
Oct 06, 2016 | 16.86 | 16.95 | 16.65 | 16.87 | 610,045 | +0.00(+0.00%) |
Oct 05, 2016 | 16.59 | 16.90 | 16.55 | 16.87 | 326,869 | +0.33(+1.98%) |
Oct 04, 2016 | 16.62 | 16.72 | 16.47 | 16.55 | 233,091 | -0.04(-0.26%) |
Oct 03, 2016 | 16.77 | 16.86 | 16.58 | 16.59 | 290,830 | -0.21(-1.23%) |
Sep 30, 2016 | 16.60 | 16.85 | 16.57 | 16.80 | 366,723 | +0.24(+1.46%) |
Sep 29, 2016 | 16.58 | 16.71 | 16.45 | 16.56 | 368,164 | -0.04(-0.23%) |
Sep 28, 2016 | 16.43 | 16.61 | 16.43 | 16.59 | 711,397 | +0.17(+1.06%) |
Sep 27, 2016 | 16.33 | 16.49 | 16.32 | 16.42 | 690,014 | +0.09(+0.53%) |
Sep 26, 2016 | 16.49 | 16.52 | 16.32 | 16.33 | 440,893 | -0.22(-1.34%) |
Sep 23, 2016 | 16.73 | 16.73 | 16.51 | 16.56 | 304,278 | -0.20(-1.21%) |
Sep 22, 2016 | 16.57 | 16.80 | 16.47 | 16.76 | 368,071 | +0.29(+1.76%) |
Sep 21, 2016 | 16.28 | 16.52 | 16.17 | 16.47 | 304,123 | +0.22(+1.37%) |
Sep 20, 2016 | 16.12 | 16.31 | 16.01 | 16.25 | 463,924 | +0.25(+1.57%) |
Sep 19, 2016 | 15.92 | 16.12 | 15.92 | 16.00 | 390,747 | +0.15(+0.97%) |
Sep 16, 2016 | 15.78 | 15.88 | 15.61 | 15.84 | 890,635 | +0.08(+0.49%) |
Sep 15, 2016 | 15.57 | 15.80 | 15.51 | 15.77 | 282,856 | +0.23(+1.49%) |
Sep 14, 2016 | 15.72 | 15.77 | 15.43 | 15.53 | 389,112 | -0.13(-0.80%) |
Sep 13, 2016 | 15.94 | 16.06 | 15.63 | 15.66 | 425,628 | -0.38(-2.35%) |
Sep 12, 2016 | 15.77 | 16.04 | 15.74 | 16.04 | 617,738 | +0.21(+1.34%) |
Sep 09, 2016 | 16.27 | 16.27 | 15.81 | 15.82 | 470,830 | -0.57(-3.47%) |
Sep 08, 2016 | 16.52 | 16.58 | 16.34 | 16.39 | 377,122 | -0.22(-1.34%) |
Sep 07, 2016 | 16.49 | 16.61 | 16.34 | 16.61 | 667,296 | +0.13(+0.76%) |
Sep 06, 2016 | 16.67 | 16.72 | 16.40 | 16.49 | 383,595 | -0.16(-0.98%) |
Sep 02, 2016 | 16.71 | 16.65 | 16.65 | 16.65 | 442,948 | -0.01(-0.06%) |