Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.28 | 18.30 | 16.81 | 18.20 | 1,673,007 | +1.86(+11.38%) |
Nov 29, 2016 | 16.23 | 16.41 | 15.88 | 16.34 | 831,608 | -0.06(-0.37%) |
Nov 28, 2016 | 16.21 | 16.89 | 16.00 | 16.40 | 2,427,857 | +1.09(+7.12%) |
Nov 25, 2016 | 15.14 | 15.47 | 15.10 | 15.31 | 132,974 | +0.06(+0.39%) |
Nov 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | +0.44(+2.97%) | |
Nov 22, 2016 | 14.80 | 14.89 | 14.49 | 14.81 | 1,212,324 | +0.06(+0.41%) |
Nov 21, 2016 | 14.20 | 14.98 | 14.09 | 14.75 | 486,144 | +0.67(+4.76%) |
Nov 18, 2016 | 13.46 | 14.15 | 13.31 | 14.08 | 817,223 | +0.59(+4.37%) |
Nov 17, 2016 | 14.40 | 14.67 | 13.47 | 13.49 | 1,483,180 | -0.84(-5.86%) |
Nov 16, 2016 | 14.69 | 14.75 | 14.29 | 14.33 | 269,836 | -0.30(-2.05%) |
Nov 15, 2016 | 14.64 | 14.82 | 14.48 | 14.63 | 1,380,018 | +0.12(+0.83%) |
Nov 14, 2016 | 14.39 | 14.66 | 14.34 | 14.51 | 936,286 | +0.01(+0.07%) |
Nov 11, 2016 | 15.00 | 15.10 | 14.37 | 14.50 | 1,609,359 | -0.31(-2.09%) |
Nov 10, 2016 | 15.28 | 15.50 | 14.36 | 14.81 | 1,403,734 | -0.35(-2.31%) |
Nov 09, 2016 | 14.99 | 15.37 | 14.75 | 15.16 | 1,108,437 | +0.09(+0.60%) |
Nov 08, 2016 | 15.33 | 15.48 | 14.94 | 15.07 | 398,054 | -0.22(-1.44%) |
Nov 07, 2016 | 15.21 | 15.50 | 15.09 | 15.29 | 477,916 | +0.20(+1.33%) |
Nov 04, 2016 | 14.75 | 15.32 | 14.61 | 15.09 | 460,713 | +0.23(+1.55%) |
Nov 03, 2016 | 15.12 | 15.22 | 14.64 | 14.86 | 804,917 | -0.24(-1.59%) |
Nov 02, 2016 | 15.08 | 15.30 | 14.99 | 15.10 | 877,067 | +0.00(+0.00%) |
Nov 01, 2016 | 14.79 | 15.37 | 14.74 | 15.10 | 950,004 | +0.25(+1.68%) |
Oct 31, 2016 | 14.92 | 15.07 | 14.60 | 14.85 | 575,916 | -0.03(-0.20%) |
Oct 28, 2016 | 14.58 | 15.03 | 14.27 | 14.88 | 1,171,555 | +0.36(+2.48%) |
Oct 27, 2016 | 14.25 | 14.87 | 14.25 | 14.52 | 891,798 | +0.28(+1.97%) |
Oct 26, 2016 | 14.32 | 14.88 | 14.09 | 14.24 | 499,562 | -0.06(-0.42%) |
Oct 25, 2016 | 14.58 | 14.68 | 14.19 | 14.30 | 361,035 | -0.24(-1.65%) |
Oct 24, 2016 | 14.79 | 14.96 | 14.27 | 14.54 | 446,429 | -0.32(-2.15%) |
Oct 21, 2016 | 14.36 | 15.02 | 14.17 | 14.86 | 748,002 | +0.37(+2.55%) |
Oct 20, 2016 | 14.76 | 14.94 | 14.40 | 14.49 | 469,303 | -0.41(-2.75%) |
Oct 19, 2016 | 14.95 | 15.01 | 14.75 | 14.90 | 592,713 | -0.02(-0.13%) |
Oct 18, 2016 | 15.14 | 15.42 | 14.32 | 14.92 | 769,575 | -0.22(-1.45%) |
Oct 17, 2016 | 15.41 | 15.65 | 14.65 | 15.14 | 443,346 | -0.36(-2.32%) |
Oct 14, 2016 | 16.30 | 16.45 | 15.31 | 15.50 | 718,769 | -0.49(-3.06%) |
Oct 13, 2016 | 16.21 | 16.21 | 15.56 | 15.99 | 589,176 | -0.41(-2.50%) |