Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.17 | 17.27 | 16.65 | 16.82 | 19,317 | -0.19(-1.10%) |
Nov 29, 2016 | 17.27 | 17.27 | 16.90 | 17.01 | 9,893 | -0.16(-0.94%) |
Nov 28, 2016 | 17.22 | 17.22 | 16.84 | 17.17 | 18,373 | +0.03(+0.20%) |
Nov 25, 2016 | 17.17 | 17.35 | 17.06 | 17.13 | 10,055 | +0.05(+0.30%) |
Nov 23, 2016 | 17.08 | 17.08 | 17.08 | 0 | -0.16(-0.93%) | |
Nov 22, 2016 | 17.11 | 17.29 | 15.87 | 17.24 | 18,720 | +0.06(+0.35%) |
Nov 21, 2016 | 17.41 | 17.43 | 16.96 | 17.18 | 36,714 | -0.30(-1.70%) |
Nov 18, 2016 | 17.23 | 17.49 | 16.84 | 17.48 | 22,601 | +0.32(+1.88%) |
Nov 17, 2016 | 17.06 | 17.16 | 16.84 | 17.16 | 16,313 | +0.07(+0.40%) |
Nov 16, 2016 | 16.91 | 17.11 | 16.42 | 17.09 | 24,305 | +0.13(+0.75%) |
Nov 15, 2016 | 17.44 | 17.44 | 16.84 | 16.96 | 30,283 | -0.50(-2.86%) |
Nov 14, 2016 | 17.39 | 17.90 | 17.31 | 17.46 | 56,990 | +0.13(+0.73%) |
Nov 11, 2016 | 16.71 | 17.50 | 16.58 | 17.34 | 103,726 | +0.55(+3.28%) |
Nov 10, 2016 | 16.71 | 16.86 | 16.69 | 16.79 | 54,947 | +0.18(+1.07%) |
Nov 09, 2016 | 16.09 | 16.86 | 15.89 | 16.61 | 37,849 | +0.67(+4.20%) |
Nov 08, 2016 | 15.58 | 16.10 | 15.44 | 15.94 | 21,390 | -0.09(-0.58%) |
Nov 07, 2016 | 16.10 | 16.10 | 14.79 | 16.03 | 28,364 | +0.08(+0.48%) |
Nov 04, 2016 | 15.10 | 16.33 | 15.10 | 15.96 | 29,464 | +0.84(+5.55%) |
Nov 03, 2016 | 14.85 | 15.22 | 14.85 | 15.12 | 62,291 | +0.31(+2.12%) |
Nov 02, 2016 | 15.18 | 15.18 | 14.79 | 14.80 | 31,568 | -0.30(-1.96%) |
Nov 01, 2016 | 14.99 | 15.17 | 14.90 | 15.10 | 12,167 | +0.16(+1.08%) |
Oct 31, 2016 | 15.36 | 15.36 | 14.87 | 14.94 | 48,471 | -0.30(-1.95%) |
Oct 28, 2016 | 15.29 | 15.32 | 15.17 | 15.23 | 60,879 | -0.12(-0.77%) |
Oct 27, 2016 | 15.28 | 15.38 | 15.27 | 15.35 | 23,629 | +0.08(+0.50%) |
Oct 26, 2016 | 14.87 | 15.29 | 14.85 | 15.28 | 37,154 | +0.43(+2.91%) |
Oct 25, 2016 | 14.76 | 14.98 | 14.76 | 14.85 | 8,099 | -0.25(-1.68%) |
Oct 24, 2016 | 14.99 | 15.10 | 14.99 | 15.10 | 3,040 | +0.03(+0.23%) |
Oct 21, 2016 | 15.05 | 15.10 | 14.82 | 15.07 | 3,709 | -0.09(-0.61%) |
Oct 20, 2016 | 15.07 | 15.17 | 15.02 | 15.16 | 10,356 | +0.07(+0.45%) |
Oct 19, 2016 | 15.18 | 15.18 | 14.84 | 15.09 | 4,367 | -0.01(-0.06%) |
Oct 18, 2016 | 15.12 | 15.12 | 14.99 | 15.10 | 12,172 | +0.02(+0.11%) |
Oct 17, 2016 | 15.02 | 15.10 | 15.01 | 15.08 | 9,499 | +0.01(+0.06%) |
Oct 14, 2016 | 14.90 | 15.12 | 14.84 | 15.07 | 17,174 | +0.18(+1.19%) |
Oct 13, 2016 | 14.78 | 15.04 | 14.51 | 14.90 | 35,573 | +0.10(+0.69%) |
Oct 12, 2016 | 15.02 | 15.04 | 14.77 | 14.79 | 12,604 | -0.22(-1.47%) |
Oct 11, 2016 | 14.98 | 15.25 | 14.88 | 15.01 | 44,987 | +0.12(+0.80%) |
Oct 10, 2016 | 14.91 | 15.01 | 14.83 | 14.90 | 28,132 | -0.01(-0.06%) |
Oct 07, 2016 | 14.74 | 14.91 | 14.74 | 14.90 | 48,423 | +0.18(+1.21%) |
Oct 06, 2016 | 14.75 | 14.79 | 14.62 | 14.73 | 82,052 | +0.03(+0.17%) |
Oct 05, 2016 | 14.65 | 14.83 | 14.57 | 14.70 | 58,556 | +0.14(+0.93%) |
Oct 04, 2016 | 14.23 | 14.68 | 13.10 | 14.57 | 11,340 | -0.08(-0.52%) |
Oct 03, 2016 | 14.65 | 14.70 | 14.60 | 14.64 | 17,881 | -0.09(-0.63%) |
Sep 30, 2016 | 14.62 | 14.78 | 14.55 | 14.73 | 13,010 | +0.46(+3.20%) |
Sep 29, 2016 | 14.50 | 14.65 | 14.22 | 14.28 | 17,133 | -0.28(-1.92%) |
Sep 28, 2016 | 14.46 | 14.57 | 14.46 | 14.56 | 14,715 | -0.02(-0.12%) |
Sep 27, 2016 | 14.66 | 14.66 | 14.47 | 14.57 | 12,360 | -0.14(-0.92%) |
Sep 26, 2016 | 14.74 | 14.81 | 14.69 | 14.71 | 16,417 | -0.03(-0.23%) |
Sep 23, 2016 | 14.72 | 14.79 | 14.71 | 14.74 | 154,811 | +0.03(+0.17%) |
Sep 22, 2016 | 14.73 | 14.74 | 14.66 | 14.72 | 14,411 | -0.02(-0.11%) |
Sep 21, 2016 | 14.62 | 14.73 | 14.62 | 14.73 | 93,434 | +0.07(+0.46%) |
Sep 20, 2016 | 14.63 | 14.73 | 14.63 | 14.67 | 14,145 | +0.03(+0.17%) |
Sep 19, 2016 | 14.68 | 14.73 | 14.62 | 14.64 | 10,894 | +0.06(+0.41%) |
Sep 16, 2016 | 14.74 | 14.74 | 14.49 | 14.58 | 82,588 | -0.14(-0.98%) |
Sep 15, 2016 | 14.68 | 14.73 | 14.67 | 14.73 | 12,455 | +0.05(+0.35%) |
Sep 14, 2016 | 14.62 | 14.73 | 14.51 | 14.68 | 12,271 | +0.00(+0.00%) |
Sep 13, 2016 | 14.59 | 14.73 | 14.54 | 14.68 | 17,917 | -0.06(-0.40%) |
Sep 12, 2016 | 14.50 | 14.73 | 14.45 | 14.73 | 47,875 | +0.22(+1.52%) |
Sep 09, 2016 | 14.61 | 14.73 | 14.51 | 14.51 | 15,971 | -0.19(-1.27%) |
Sep 08, 2016 | 14.68 | 14.73 | 14.55 | 14.70 | 12,956 | +0.08(+0.58%) |
Sep 07, 2016 | 14.67 | 14.73 | 14.46 | 14.62 | 47,665 | -0.10(-0.69%) |
Sep 06, 2016 | 14.58 | 14.73 | 14.49 | 14.72 | 23,885 | +0.16(+1.11%) |
Sep 02, 2016 | 14.59 | 14.56 | 14.56 | 14.56 | 7,671 | -0.06(-0.41%) |