Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.12 | 18.12 | 17.90 | 17.98 | 520,220 | -0.05(-0.25%) |
Nov 29, 2016 | 18.19 | 18.26 | 18.01 | 18.03 | 251,670 | -0.08(-0.42%) |
Nov 28, 2016 | 18.20 | 18.25 | 18.01 | 18.11 | 100,833 | -0.08(-0.46%) |
Nov 25, 2016 | 18.14 | 18.20 | 17.89 | 18.19 | 59,634 | +0.13(+0.71%) |
Nov 23, 2016 | 18.06 | 18.06 | 18.06 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 17.82 | 18.14 | 17.80 | 18.06 | 131,910 | +0.17(+0.98%) |
Nov 21, 2016 | 17.79 | 17.92 | 17.45 | 17.89 | 185,192 | +0.20(+1.16%) |
Nov 18, 2016 | 17.59 | 17.71 | 17.15 | 17.68 | 206,116 | +0.17(+1.00%) |
Nov 17, 2016 | 17.42 | 17.55 | 16.41 | 17.51 | 213,368 | +0.14(+0.83%) |
Nov 16, 2016 | 17.30 | 17.44 | 17.10 | 17.36 | 256,136 | +0.02(+0.13%) |
Nov 15, 2016 | 17.19 | 17.42 | 16.69 | 17.34 | 178,326 | +0.12(+0.70%) |
Nov 14, 2016 | 17.39 | 17.61 | 17.01 | 17.22 | 224,845 | +0.00(+0.00%) |
Nov 11, 2016 | 16.60 | 17.30 | 16.54 | 17.22 | 238,900 | +0.64(+3.84%) |
Nov 10, 2016 | 16.57 | 16.57 | 16.10 | 16.58 | 234,524 | +0.14(+0.83%) |
Nov 09, 2016 | 15.82 | 16.53 | 15.82 | 16.44 | 409,088 | +0.64(+4.08%) |
Nov 08, 2016 | 15.94 | 15.94 | 15.79 | 15.80 | 105,043 | -0.14(-0.86%) |
Nov 07, 2016 | 15.61 | 15.94 | 15.61 | 15.94 | 131,419 | +0.49(+3.14%) |
Nov 04, 2016 | 15.69 | 15.72 | 15.44 | 15.45 | 138,108 | -0.27(-1.74%) |
Nov 03, 2016 | 15.62 | 15.76 | 15.51 | 15.72 | 262,980 | +0.22(+1.42%) |
Nov 02, 2016 | 15.47 | 15.54 | 15.23 | 15.50 | 176,080 | -0.05(-0.34%) |
Nov 01, 2016 | 15.56 | 15.78 | 15.44 | 15.56 | 252,465 | -0.01(-0.05%) |
Oct 31, 2016 | 15.40 | 15.78 | 15.39 | 15.56 | 129,640 | +0.19(+1.22%) |
Oct 28, 2016 | 15.16 | 15.44 | 15.01 | 15.38 | 177,758 | +0.29(+1.90%) |
Oct 27, 2016 | 14.66 | 15.14 | 14.66 | 15.09 | 155,640 | +0.57(+3.94%) |
Oct 26, 2016 | 14.52 | 14.64 | 14.49 | 14.52 | 61,839 | -0.04(-0.26%) |
Oct 25, 2016 | 14.59 | 14.67 | 14.50 | 14.56 | 89,337 | -0.10(-0.67%) |
Oct 24, 2016 | 14.59 | 14.66 | 14.55 | 14.65 | 83,139 | +0.15(+1.04%) |
Oct 21, 2016 | 14.40 | 14.52 | 14.35 | 14.50 | 58,833 | +0.02(+0.16%) |
Oct 20, 2016 | 14.50 | 14.53 | 14.42 | 14.48 | 53,336 | -0.01(-0.05%) |
Oct 19, 2016 | 14.45 | 14.57 | 14.38 | 14.49 | 120,798 | +0.07(+0.47%) |
Oct 18, 2016 | 14.41 | 14.44 | 14.35 | 14.42 | 89,969 | +0.08(+0.58%) |
Oct 17, 2016 | 14.44 | 14.49 | 14.32 | 14.34 | 92,580 | -0.08(-0.57%) |
Oct 14, 2016 | 14.50 | 14.53 | 14.38 | 14.42 | 100,876 | +0.00(+0.00%) |
Oct 13, 2016 | 14.44 | 14.55 | 14.40 | 14.42 | 79,799 | -0.11(-0.73%) |
Oct 12, 2016 | 14.47 | 14.61 | 14.47 | 14.53 | 42,792 | +0.07(+0.47%) |
Oct 11, 2016 | 14.49 | 14.56 | 14.43 | 14.46 | 74,699 | -0.06(-0.42%) |
Oct 10, 2016 | 14.49 | 14.60 | 14.49 | 14.52 | 47,048 | +0.03(+0.21%) |
Oct 07, 2016 | 14.45 | 14.50 | 14.35 | 14.49 | 41,026 | +0.02(+0.10%) |
Oct 06, 2016 | 14.51 | 14.53 | 14.42 | 14.47 | 51,964 | -0.06(-0.41%) |
Oct 05, 2016 | 14.45 | 14.59 | 14.42 | 14.53 | 134,811 | +0.06(+0.42%) |
Oct 04, 2016 | 14.44 | 14.53 | 14.40 | 14.47 | 98,184 | +0.02(+0.16%) |
Oct 03, 2016 | 14.42 | 14.49 | 14.29 | 14.45 | 91,302 | -0.05(-0.31%) |
Sep 30, 2016 | 14.49 | 14.57 | 14.44 | 14.50 | 154,214 | +0.05(+0.36%) |
Sep 29, 2016 | 14.61 | 14.75 | 14.42 | 14.44 | 111,659 | -0.18(-1.23%) |
Sep 28, 2016 | 14.58 | 14.62 | 14.50 | 14.62 | 77,100 | +0.11(+0.78%) |
Sep 27, 2016 | 14.38 | 14.55 | 14.36 | 14.51 | 74,269 | +0.14(+0.94%) |
Sep 26, 2016 | 14.54 | 14.54 | 14.36 | 14.38 | 102,690 | -0.20(-1.39%) |
Sep 23, 2016 | 14.62 | 14.67 | 14.56 | 14.58 | 53,626 | -0.10(-0.67%) |
Sep 22, 2016 | 14.62 | 14.71 | 14.59 | 14.68 | 114,162 | +0.05(+0.31%) |
Sep 21, 2016 | 14.67 | 14.75 | 14.53 | 14.63 | 144,765 | -0.01(-0.05%) |
Sep 20, 2016 | 14.71 | 14.77 | 14.53 | 14.64 | 124,885 | -0.10(-0.66%) |
Sep 19, 2016 | 14.50 | 14.80 | 14.50 | 14.74 | 1,064,825 | +0.23(+1.56%) |
Sep 16, 2016 | 14.68 | 14.68 | 14.41 | 14.51 | 311,905 | -0.15(-1.03%) |
Sep 15, 2016 | 14.68 | 14.76 | 14.60 | 14.66 | 195,944 | +0.03(+0.21%) |
Sep 14, 2016 | 14.81 | 14.81 | 14.60 | 14.63 | 107,021 | -0.13(-0.87%) |
Sep 13, 2016 | 14.82 | 14.82 | 14.70 | 14.76 | 89,264 | -0.17(-1.11%) |
Sep 12, 2016 | 14.79 | 14.93 | 14.74 | 14.93 | 85,889 | +0.08(+0.51%) |
Sep 09, 2016 | 14.96 | 14.96 | 14.82 | 14.85 | 150,748 | -0.09(-0.60%) |
Sep 08, 2016 | 15.02 | 15.02 | 14.91 | 14.94 | 58,130 | -0.08(-0.50%) |
Sep 07, 2016 | 14.86 | 15.02 | 14.85 | 15.02 | 96,529 | +0.14(+0.96%) |
Sep 06, 2016 | 14.82 | 14.92 | 14.77 | 14.87 | 74,206 | -0.02(-0.10%) |
Sep 02, 2016 | 14.83 | 14.89 | 14.89 | 14.89 | 37,334 | +0.05(+0.30%) |