Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.78 | 16.12 | 15.52 | 15.58 | 172,998 | +0.40(+2.65%) |
Nov 29, 2016 | 15.85 | 15.85 | 15.11 | 15.18 | 145,180 | -0.60(-3.83%) |
Nov 28, 2016 | 16.59 | 16.59 | 15.65 | 15.78 | 168,375 | -0.60(-3.69%) |
Nov 25, 2016 | 16.32 | 16.59 | 16.29 | 16.39 | 49,598 | +0.07(+0.41%) |
Nov 23, 2016 | 16.32 | 16.32 | 16.32 | 0 | -0.74(-4.33%) | |
Nov 22, 2016 | 17.46 | 17.46 | 16.79 | 17.06 | 198,507 | -0.13(-0.78%) |
Nov 21, 2016 | 16.52 | 17.26 | 16.33 | 17.19 | 264,550 | +0.94(+5.79%) |
Nov 18, 2016 | 16.32 | 16.52 | 15.52 | 16.25 | 165,679 | +0.00(+0.00%) |
Nov 17, 2016 | 17.33 | 17.33 | 15.85 | 16.25 | 243,751 | -0.20(-1.22%) |
Nov 16, 2016 | 17.26 | 17.73 | 16.32 | 16.46 | 456,909 | -0.60(-3.54%) |
Nov 15, 2016 | 16.79 | 17.40 | 15.99 | 17.06 | 399,940 | +0.67(+4.10%) |
Nov 14, 2016 | 15.72 | 16.66 | 15.72 | 16.39 | 221,029 | +0.47(+2.95%) |
Nov 11, 2016 | 15.52 | 15.92 | 15.38 | 15.92 | 344,136 | +0.47(+3.04%) |
Nov 10, 2016 | 15.31 | 16.05 | 15.04 | 15.45 | 369,006 | +0.20(+1.32%) |
Nov 09, 2016 | 14.31 | 15.58 | 14.17 | 15.25 | 239,396 | +0.81(+5.58%) |
Nov 08, 2016 | 14.64 | 14.77 | 13.84 | 14.44 | 172,918 | -0.46(-3.11%) |
Nov 07, 2016 | 14.71 | 15.50 | 14.44 | 14.90 | 324,565 | +0.66(+4.65%) |
Nov 04, 2016 | 13.58 | 14.77 | 13.45 | 14.24 | 368,399 | +0.66(+4.88%) |
Nov 03, 2016 | 12.65 | 14.31 | 12.59 | 13.58 | 467,803 | +0.46(+3.54%) |
Nov 02, 2016 | 13.71 | 13.71 | 12.72 | 13.12 | 547,478 | -0.60(-4.35%) |
Nov 01, 2016 | 14.31 | 14.51 | 13.45 | 13.71 | 378,173 | -0.40(-2.82%) |
Oct 31, 2016 | 15.70 | 15.83 | 13.91 | 14.11 | 574,518 | -1.39(-8.97%) |
Oct 28, 2016 | 15.96 | 16.03 | 15.24 | 15.50 | 294,983 | -0.53(-3.31%) |
Oct 27, 2016 | 16.30 | 16.43 | 16.03 | 16.03 | 159,599 | -0.20(-1.22%) |
Oct 26, 2016 | 16.56 | 16.76 | 16.23 | 16.23 | 193,064 | -0.46(-2.78%) |
Oct 25, 2016 | 16.96 | 17.22 | 16.63 | 16.69 | 135,314 | -0.07(-0.40%) |
Oct 24, 2016 | 16.69 | 17.30 | 16.63 | 16.76 | 156,580 | +0.07(+0.40%) |
Oct 21, 2016 | 16.96 | 17.22 | 16.63 | 16.69 | 183,324 | -0.53(-3.08%) |
Oct 20, 2016 | 17.29 | 17.55 | 16.96 | 17.22 | 175,936 | -0.13(-0.76%) |
Oct 19, 2016 | 17.62 | 18.08 | 17.36 | 17.36 | 289,513 | -0.13(-0.76%) |
Oct 18, 2016 | 17.62 | 18.02 | 17.29 | 17.49 | 165,657 | +0.00(+0.00%) |
Oct 17, 2016 | 17.55 | 17.82 | 17.22 | 17.49 | 105,395 | +0.07(+0.38%) |
Oct 14, 2016 | 17.55 | 18.05 | 17.36 | 17.42 | 116,170 | -0.13(-0.75%) |
Oct 13, 2016 | 17.89 | 18.08 | 17.29 | 17.55 | 296,407 | -0.46(-2.57%) |
Oct 12, 2016 | 18.08 | 18.22 | 17.75 | 18.02 | 195,504 | -0.20(-1.09%) |
Oct 11, 2016 | 18.68 | 18.75 | 17.89 | 18.22 | 173,922 | -0.46(-2.48%) |
Oct 10, 2016 | 18.41 | 18.88 | 18.35 | 18.68 | 157,220 | +0.46(+2.55%) |
Oct 07, 2016 | 18.55 | 18.55 | 17.95 | 18.22 | 169,707 | -0.33(-1.79%) |
Oct 06, 2016 | 17.82 | 18.55 | 17.75 | 18.55 | 268,596 | +0.79(+4.48%) |
Oct 05, 2016 | 17.16 | 17.82 | 17.09 | 17.75 | 182,927 | +0.66(+3.88%) |
Oct 04, 2016 | 16.76 | 17.22 | 16.76 | 17.09 | 183,051 | +0.40(+2.38%) |
Oct 03, 2016 | 16.30 | 16.89 | 16.16 | 16.69 | 120,759 | -0.07(-0.40%) |
Sep 30, 2016 | 16.76 | 17.02 | 16.56 | 16.76 | 178,953 | +0.20(+1.20%) |
Sep 29, 2016 | 16.96 | 17.02 | 16.30 | 16.56 | 141,486 | -0.13(-0.79%) |
Sep 28, 2016 | 16.30 | 16.76 | 16.03 | 16.69 | 222,612 | +0.46(+2.86%) |
Sep 27, 2016 | 16.49 | 16.60 | 16.03 | 16.23 | 243,630 | -0.27(-1.61%) |
Sep 26, 2016 | 16.96 | 17.09 | 16.33 | 16.49 | 188,976 | -0.20(-1.19%) |
Sep 23, 2016 | 16.69 | 17.09 | 16.63 | 16.69 | 122,655 | -0.07(-0.40%) |
Sep 22, 2016 | 16.96 | 17.06 | 16.49 | 16.76 | 174,728 | +0.20(+1.20%) |
Sep 21, 2016 | 16.49 | 16.69 | 16.23 | 16.56 | 243,523 | +0.20(+1.21%) |
Sep 20, 2016 | 16.69 | 16.86 | 16.36 | 16.36 | 183,624 | -0.33(-1.98%) |
Sep 19, 2016 | 17.22 | 17.49 | 16.69 | 16.69 | 171,069 | -0.40(-2.33%) |
Sep 16, 2016 | 16.89 | 17.16 | 16.56 | 17.09 | 246,338 | +0.40(+2.38%) |
Sep 15, 2016 | 16.83 | 17.02 | 16.56 | 16.69 | 149,645 | +0.07(+0.40%) |
Sep 14, 2016 | 17.36 | 17.36 | 16.63 | 16.63 | 210,894 | -0.66(-3.83%) |
Sep 13, 2016 | 17.42 | 17.55 | 16.76 | 17.29 | 203,407 | -0.53(-2.97%) |
Sep 12, 2016 | 17.16 | 17.95 | 16.83 | 17.82 | 190,705 | +0.60(+3.46%) |
Sep 09, 2016 | 18.41 | 18.48 | 17.09 | 17.22 | 256,266 | -1.39(-7.47%) |
Sep 08, 2016 | 17.69 | 18.61 | 17.69 | 18.61 | 209,442 | +0.99(+5.64%) |
Sep 07, 2016 | 17.75 | 18.08 | 17.55 | 17.62 | 191,084 | +0.07(+0.38%) |
Sep 06, 2016 | 16.89 | 17.82 | 16.83 | 17.55 | 206,655 | +0.79(+4.74%) |
Sep 02, 2016 | 16.89 | 16.76 | 16.76 | 16.76 | 289,277 | -0.07(-0.39%) |