Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.24 | 17.25 | 16.82 | 17.00 | 17,229 | -0.07(-0.40%) |
Nov 29, 2016 | 17.18 | 17.47 | 16.79 | 17.07 | 23,313 | +0.00(+0.00%) |
Nov 28, 2016 | 17.72 | 17.72 | 17.01 | 17.07 | 20,202 | -0.63(-3.56%) |
Nov 25, 2016 | 17.71 | 17.86 | 17.01 | 17.70 | 19,743 | +0.20(+1.17%) |
Nov 23, 2016 | 17.50 | 17.50 | 17.50 | 0 | +0.46(+2.70%) | |
Nov 22, 2016 | 17.03 | 17.04 | 16.58 | 17.04 | 24,908 | +0.05(+0.30%) |
Nov 21, 2016 | 16.82 | 17.00 | 16.72 | 16.99 | 20,502 | +0.09(+0.50%) |
Nov 18, 2016 | 16.35 | 17.00 | 16.25 | 16.90 | 59,743 | +0.55(+3.39%) |
Nov 17, 2016 | 16.52 | 16.66 | 16.25 | 16.35 | 14,174 | -0.09(-0.52%) |
Nov 16, 2016 | 16.27 | 16.76 | 16.10 | 16.43 | 32,677 | +0.16(+0.99%) |
Nov 15, 2016 | 16.54 | 16.54 | 15.79 | 16.27 | 38,425 | -0.22(-1.34%) |
Nov 14, 2016 | 17.45 | 17.45 | 16.31 | 16.49 | 41,763 | -0.50(-2.96%) |
Nov 11, 2016 | 16.60 | 17.16 | 15.53 | 17.00 | 66,162 | +0.32(+1.91%) |
Nov 10, 2016 | 15.90 | 16.75 | 15.83 | 16.68 | 32,223 | +0.95(+6.07%) |
Nov 09, 2016 | 15.53 | 16.07 | 15.20 | 15.72 | 58,535 | +0.12(+0.75%) |
Nov 08, 2016 | 15.58 | 15.92 | 15.20 | 15.61 | 26,636 | +0.08(+0.54%) |
Nov 07, 2016 | 14.85 | 15.77 | 14.85 | 15.52 | 37,233 | +0.80(+5.40%) |
Nov 04, 2016 | 14.02 | 14.81 | 14.02 | 14.73 | 49,480 | +0.81(+5.84%) |
Nov 03, 2016 | 15.90 | 15.90 | 13.85 | 13.92 | 80,844 | -1.30(-8.53%) |
Nov 02, 2016 | 15.24 | 15.90 | 15.20 | 15.21 | 46,387 | +0.02(+0.11%) |
Nov 01, 2016 | 15.69 | 16.12 | 15.15 | 15.20 | 27,295 | -0.54(-3.41%) |
Oct 31, 2016 | 15.60 | 16.38 | 15.60 | 15.73 | 20,596 | +0.13(+0.86%) |
Oct 28, 2016 | 15.97 | 15.99 | 15.50 | 15.60 | 14,263 | -0.34(-2.15%) |
Oct 27, 2016 | 16.09 | 16.33 | 15.94 | 15.94 | 10,155 | -0.08(-0.52%) |
Oct 26, 2016 | 16.02 | 16.49 | 15.99 | 16.03 | 9,705 | -0.13(-0.78%) |
Oct 25, 2016 | 16.28 | 16.91 | 16.03 | 16.15 | 20,007 | -0.10(-0.62%) |
Oct 24, 2016 | 16.44 | 16.47 | 16.06 | 16.25 | 21,485 | -0.13(-0.77%) |
Oct 21, 2016 | 16.71 | 16.71 | 16.28 | 16.38 | 21,165 | -0.44(-2.64%) |
Oct 20, 2016 | 16.95 | 16.95 | 16.58 | 16.82 | 23,429 | -0.13(-0.79%) |
Oct 19, 2016 | 16.48 | 17.05 | 16.48 | 16.95 | 28,018 | +0.51(+3.11%) |
Oct 18, 2016 | 16.23 | 16.69 | 16.22 | 16.44 | 20,179 | +0.21(+1.29%) |
Oct 17, 2016 | 16.03 | 16.30 | 16.03 | 16.23 | 11,065 | +0.19(+1.20%) |
Oct 14, 2016 | 16.39 | 16.48 | 16.03 | 16.04 | 13,658 | -0.29(-1.79%) |
Oct 13, 2016 | 16.34 | 16.48 | 16.33 | 16.34 | 23,107 | -0.07(-0.41%) |
Oct 12, 2016 | 16.15 | 16.44 | 16.15 | 16.40 | 12,848 | +0.28(+1.71%) |
Oct 11, 2016 | 16.28 | 16.32 | 16.01 | 16.13 | 16,330 | -0.16(-0.98%) |
Oct 10, 2016 | 16.19 | 16.30 | 16.13 | 16.28 | 8,720 | +0.28(+1.73%) |
Oct 07, 2016 | 15.97 | 16.12 | 15.90 | 16.01 | 19,004 | +0.12(+0.74%) |
Oct 06, 2016 | 15.83 | 15.92 | 15.50 | 15.89 | 10,986 | +0.01(+0.05%) |
Oct 05, 2016 | 15.88 | 15.91 | 15.71 | 15.88 | 13,391 | +0.01(+0.05%) |
Oct 04, 2016 | 15.94 | 16.10 | 15.69 | 15.87 | 16,853 | -0.05(-0.32%) |
Oct 03, 2016 | 15.39 | 15.97 | 15.39 | 15.92 | 20,526 | +0.41(+2.64%) |
Sep 30, 2016 | 15.54 | 15.65 | 15.36 | 15.51 | 21,688 | +0.04(+0.27%) |
Sep 29, 2016 | 15.37 | 15.72 | 15.37 | 15.47 | 13,505 | +0.11(+0.71%) |
Sep 28, 2016 | 15.48 | 15.59 | 15.25 | 15.36 | 15,237 | -0.05(-0.33%) |
Sep 27, 2016 | 15.31 | 15.67 | 15.31 | 15.41 | 21,889 | +0.07(+0.44%) |
Sep 26, 2016 | 15.47 | 15.47 | 15.32 | 15.35 | 18,237 | -0.12(-0.76%) |
Sep 23, 2016 | 15.52 | 15.63 | 15.31 | 15.46 | 22,630 | +0.06(+0.38%) |
Sep 22, 2016 | 15.54 | 15.54 | 15.27 | 15.41 | 17,899 | +0.00(+0.00%) |
Sep 21, 2016 | 15.20 | 15.42 | 15.11 | 15.41 | 21,140 | +0.31(+2.05%) |
Sep 20, 2016 | 15.16 | 15.26 | 15.08 | 15.10 | 15,683 | -0.03(-0.17%) |
Sep 19, 2016 | 15.52 | 15.52 | 15.07 | 15.12 | 36,822 | -0.28(-1.79%) |
Sep 16, 2016 | 15.43 | 15.54 | 15.35 | 15.40 | 33,946 | +0.02(+0.11%) |
Sep 15, 2016 | 15.40 | 15.64 | 15.26 | 15.38 | 18,132 | -0.05(-0.33%) |
Sep 14, 2016 | 15.45 | 15.89 | 15.36 | 15.43 | 10,252 | -0.02(-0.11%) |
Sep 13, 2016 | 15.89 | 15.98 | 15.41 | 15.45 | 36,105 | -0.45(-2.84%) |
Sep 12, 2016 | 15.89 | 16.03 | 15.77 | 15.90 | 24,650 | +0.10(+0.64%) |
Sep 09, 2016 | 16.13 | 16.15 | 15.79 | 15.80 | 21,853 | -0.36(-2.23%) |
Sep 08, 2016 | 16.42 | 16.42 | 16.08 | 16.16 | 36,561 | -0.20(-1.23%) |
Sep 07, 2016 | 16.15 | 16.69 | 16.15 | 16.36 | 64,262 | +0.24(+1.51%) |
Sep 06, 2016 | 16.12 | 16.19 | 16.00 | 16.12 | 26,652 | +0.08(+0.47%) |
Sep 02, 2016 | 15.67 | 16.04 | 16.04 | 16.04 | 12,063 | +0.41(+2.62%) |