Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.42 | 16.49 | 16.12 | 16.23 | 207,172 | -0.13(-0.82%) |
Nov 29, 2016 | 16.33 | 16.55 | 16.31 | 16.36 | 129,704 | +0.10(+0.59%) |
Nov 28, 2016 | 16.50 | 16.62 | 16.21 | 16.26 | 171,438 | -0.33(-1.97%) |
Nov 25, 2016 | 16.46 | 16.63 | 16.46 | 16.59 | 68,024 | +0.19(+1.18%) |
Nov 23, 2016 | 16.40 | 16.40 | 16.40 | 0 | +0.13(+0.82%) | |
Nov 22, 2016 | 16.19 | 16.41 | 16.06 | 16.26 | 259,217 | -0.01(-0.09%) |
Nov 21, 2016 | 16.44 | 16.54 | 16.18 | 16.28 | 162,412 | -0.07(-0.41%) |
Nov 18, 2016 | 16.21 | 16.39 | 15.97 | 16.35 | 204,176 | +0.10(+0.64%) |
Nov 17, 2016 | 16.18 | 16.29 | 16.06 | 16.24 | 209,743 | +0.06(+0.37%) |
Nov 16, 2016 | 16.32 | 16.52 | 16.17 | 16.18 | 181,994 | -0.09(-0.55%) |
Nov 15, 2016 | 16.41 | 16.48 | 16.24 | 16.27 | 334,987 | -0.08(-0.50%) |
Nov 14, 2016 | 15.92 | 16.43 | 15.88 | 16.35 | 465,298 | +0.53(+3.34%) |
Nov 11, 2016 | 15.30 | 15.83 | 15.08 | 15.83 | 393,296 | +0.46(+3.00%) |
Nov 10, 2016 | 14.86 | 15.42 | 14.79 | 15.37 | 334,352 | +0.60(+4.08%) |
Nov 09, 2016 | 14.18 | 14.81 | 14.05 | 14.76 | 250,586 | +0.42(+2.90%) |
Nov 08, 2016 | 14.29 | 14.44 | 14.22 | 14.35 | 223,623 | +0.01(+0.10%) |
Nov 07, 2016 | 14.48 | 14.58 | 14.32 | 14.33 | 248,459 | -0.04(-0.31%) |
Nov 04, 2016 | 14.47 | 14.64 | 14.35 | 14.38 | 165,789 | -0.10(-0.72%) |
Nov 03, 2016 | 14.45 | 14.51 | 14.33 | 14.48 | 228,606 | +0.10(+0.72%) |
Nov 02, 2016 | 14.22 | 14.62 | 14.22 | 14.38 | 233,410 | +0.09(+0.62%) |
Nov 01, 2016 | 14.63 | 14.72 | 14.22 | 14.29 | 492,586 | -0.34(-2.31%) |
Oct 31, 2016 | 14.59 | 14.63 | 14.47 | 14.63 | 309,195 | +0.00(+0.00%) |
Oct 28, 2016 | 14.56 | 14.65 | 14.52 | 14.63 | 141,311 | +0.02(+0.15%) |
Oct 27, 2016 | 14.52 | 14.65 | 14.49 | 14.60 | 254,340 | +0.15(+1.02%) |
Oct 26, 2016 | 14.67 | 14.76 | 14.41 | 14.46 | 231,241 | -0.29(-1.95%) |
Oct 25, 2016 | 14.55 | 14.77 | 14.41 | 14.74 | 623,338 | +0.18(+1.21%) |
Oct 24, 2016 | 14.72 | 14.97 | 14.48 | 14.57 | 962,829 | -0.66(-4.35%) |
Oct 21, 2016 | 15.15 | 15.31 | 15.15 | 15.23 | 329,815 | +0.00(+0.00%) |
Oct 20, 2016 | 15.33 | 15.35 | 15.15 | 15.23 | 109,506 | -0.15(-1.00%) |
Oct 19, 2016 | 15.46 | 15.50 | 15.23 | 15.38 | 149,603 | +0.04(+0.24%) |
Oct 18, 2016 | 15.31 | 15.38 | 15.23 | 15.35 | 140,252 | +0.15(+0.97%) |
Oct 17, 2016 | 15.17 | 15.30 | 14.97 | 15.20 | 277,779 | +0.01(+0.10%) |
Oct 14, 2016 | 15.18 | 15.28 | 14.93 | 15.19 | 101,305 | +0.10(+0.68%) |
Oct 13, 2016 | 14.99 | 15.14 | 14.88 | 15.08 | 168,522 | +0.08(+0.54%) |
Oct 12, 2016 | 15.02 | 15.13 | 14.92 | 15.00 | 104,193 | +0.04(+0.29%) |
Oct 11, 2016 | 15.40 | 15.40 | 14.88 | 14.96 | 197,827 | -0.40(-2.63%) |
Oct 10, 2016 | 15.16 | 15.52 | 15.11 | 15.36 | 248,282 | +0.15(+0.97%) |
Oct 07, 2016 | 14.88 | 15.27 | 14.85 | 15.22 | 699,328 | +0.29(+1.97%) |
Oct 06, 2016 | 15.01 | 15.01 | 14.82 | 14.92 | 159,414 | -0.14(-0.93%) |
Oct 05, 2016 | 15.07 | 15.17 | 15.03 | 15.06 | 112,340 | +0.00(+0.00%) |
Oct 04, 2016 | 15.13 | 15.21 | 14.99 | 15.06 | 115,305 | -0.07(-0.49%) |
Oct 03, 2016 | 14.96 | 15.18 | 14.86 | 15.13 | 196,886 | +0.21(+1.38%) |
Sep 30, 2016 | 14.98 | 15.03 | 14.86 | 14.93 | 204,812 | +0.04(+0.25%) |
Sep 29, 2016 | 15.16 | 15.20 | 14.87 | 14.89 | 315,384 | -0.21(-1.37%) |
Sep 28, 2016 | 15.07 | 15.11 | 14.98 | 15.10 | 186,716 | +0.07(+0.49%) |
Sep 27, 2016 | 15.09 | 15.16 | 15.00 | 15.02 | 139,527 | -0.07(-0.49%) |
Sep 26, 2016 | 15.30 | 15.31 | 15.10 | 15.10 | 113,721 | -0.21(-1.35%) |
Sep 23, 2016 | 15.30 | 15.41 | 15.26 | 15.30 | 147,376 | -0.08(-0.53%) |
Sep 22, 2016 | 15.27 | 15.42 | 15.17 | 15.38 | 294,932 | +0.16(+1.06%) |
Sep 21, 2016 | 14.96 | 15.25 | 14.94 | 15.22 | 175,237 | +0.24(+1.57%) |
Sep 20, 2016 | 14.94 | 15.09 | 14.94 | 14.99 | 124,650 | +0.03(+0.20%) |
Sep 19, 2016 | 15.20 | 15.26 | 14.96 | 14.96 | 153,036 | -0.15(-0.97%) |
Sep 16, 2016 | 15.25 | 15.25 | 15.00 | 15.11 | 572,444 | -0.09(-0.58%) |
Sep 15, 2016 | 15.08 | 15.25 | 15.02 | 15.19 | 223,297 | +0.11(+0.73%) |
Sep 14, 2016 | 14.92 | 15.09 | 14.88 | 15.08 | 233,653 | +0.16(+1.09%) |
Sep 13, 2016 | 14.80 | 14.96 | 14.75 | 14.92 | 185,919 | +0.00(+0.00%) |
Sep 12, 2016 | 14.72 | 14.96 | 14.72 | 14.92 | 223,190 | +0.13(+0.85%) |
Sep 09, 2016 | 14.88 | 14.95 | 14.80 | 14.80 | 239,115 | -0.20(-1.33%) |
Sep 08, 2016 | 15.04 | 15.05 | 14.88 | 14.99 | 164,770 | -0.04(-0.24%) |
Sep 07, 2016 | 14.91 | 15.05 | 14.78 | 15.03 | 135,362 | +0.20(+1.34%) |
Sep 06, 2016 | 15.00 | 15.00 | 14.73 | 14.83 | 163,189 | -0.17(-1.13%) |
Sep 02, 2016 | 14.99 | 15.00 | 15.00 | 15.00 | 180,405 | +0.14(+0.94%) |