Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.27 | 16.28 | 16.06 | 16.13 | 153,606 | -0.13(-0.79%) |
Nov 29, 2016 | 16.07 | 16.34 | 16.07 | 16.26 | 169,923 | +0.01(+0.06%) |
Nov 28, 2016 | 16.21 | 16.32 | 16.14 | 16.25 | 207,548 | +0.14(+0.87%) |
Nov 25, 2016 | 16.18 | 16.21 | 16.10 | 16.11 | 35,918 | +0.11(+0.69%) |
Nov 23, 2016 | 16.00 | 16.00 | 16.00 | 0 | -0.28(-1.72%) | |
Nov 22, 2016 | 16.37 | 16.40 | 16.19 | 16.28 | 90,467 | +0.05(+0.31%) |
Nov 21, 2016 | 16.26 | 16.35 | 16.16 | 16.23 | 53,331 | +0.01(+0.06%) |
Nov 18, 2016 | 16.28 | 16.35 | 16.09 | 16.22 | 198,413 | -0.12(-0.73%) |
Nov 17, 2016 | 16.63 | 16.67 | 16.24 | 16.34 | 103,618 | -0.25(-1.51%) |
Nov 16, 2016 | 16.70 | 16.70 | 16.50 | 16.59 | 88,152 | -0.11(-0.66%) |
Nov 15, 2016 | 16.53 | 16.77 | 16.51 | 16.70 | 144,746 | +0.22(+1.33%) |
Nov 14, 2016 | 16.71 | 16.72 | 16.29 | 16.48 | 369,549 | -0.50(-2.93%) |
Nov 11, 2016 | 18.03 | 18.03 | 16.83 | 16.98 | 415,910 | -1.14(-6.30%) |
Nov 10, 2016 | 18.20 | 18.35 | 18.02 | 18.12 | 245,995 | +0.12(+0.67%) |
Nov 09, 2016 | 18.42 | 18.42 | 17.95 | 18.00 | 204,642 | +0.06(+0.33%) |
Nov 08, 2016 | 17.91 | 18.25 | 17.90 | 17.94 | 90,029 | +0.12(+0.67%) |
Nov 07, 2016 | 17.85 | 17.87 | 17.63 | 17.82 | 112,448 | -0.18(-1.00%) |
Nov 04, 2016 | 18.01 | 18.07 | 17.94 | 18.00 | 80,058 | +0.04(+0.22%) |
Nov 03, 2016 | 17.80 | 18.02 | 17.78 | 17.96 | 145,368 | -0.15(-0.83%) |
Nov 02, 2016 | 18.18 | 18.34 | 18.10 | 18.11 | 137,539 | +0.15(+0.84%) |
Nov 01, 2016 | 17.90 | 18.10 | 17.86 | 17.96 | 141,770 | +0.46(+2.63%) |
Oct 31, 2016 | 17.45 | 17.54 | 17.40 | 17.50 | 71,299 | +0.10(+0.57%) |
Oct 28, 2016 | 17.34 | 17.54 | 17.26 | 17.40 | 52,174 | +0.15(+0.87%) |
Oct 27, 2016 | 17.26 | 17.29 | 17.20 | 17.25 | 40,681 | +0.00(+0.01%) |
Oct 26, 2016 | 17.34 | 17.37 | 17.21 | 17.25 | 48,934 | -0.14(-0.79%) |
Oct 25, 2016 | 17.32 | 17.43 | 17.29 | 17.39 | 48,835 | +0.16(+0.91%) |
Oct 24, 2016 | 17.49 | 17.51 | 17.18 | 17.23 | 161,978 | +0.07(+0.41%) |
Oct 21, 2016 | 17.16 | 17.17 | 17.09 | 17.16 | 29,762 | +0.01(+0.06%) |
Oct 20, 2016 | 17.33 | 17.34 | 17.08 | 17.15 | 99,313 | -0.15(-0.87%) |
Oct 19, 2016 | 17.31 | 17.37 | 17.23 | 17.30 | 59,535 | +0.05(+0.32%) |
Oct 18, 2016 | 17.20 | 17.32 | 17.15 | 17.25 | 55,891 | +0.18(+1.03%) |
Oct 17, 2016 | 17.04 | 17.09 | 17.02 | 17.07 | 39,245 | +0.00(+0.00%) |
Oct 14, 2016 | 17.07 | 17.20 | 17.01 | 17.07 | 67,125 | -0.06(-0.35%) |
Oct 13, 2016 | 17.12 | 17.15 | 17.05 | 17.13 | 60,455 | -0.04(-0.23%) |
Oct 12, 2016 | 17.13 | 17.20 | 17.04 | 17.17 | 74,961 | +0.08(+0.47%) |
Oct 11, 2016 | 17.21 | 17.24 | 17.07 | 17.09 | 95,665 | -0.15(-0.90%) |
Oct 10, 2016 | 17.25 | 17.33 | 17.24 | 17.24 | 67,281 | +0.12(+0.73%) |
Oct 07, 2016 | 17.23 | 17.26 | 16.73 | 17.12 | 219,262 | +0.17(+1.00%) |
Oct 06, 2016 | 17.02 | 17.07 | 16.76 | 16.95 | 216,981 | -0.43(-2.47%) |
Oct 05, 2016 | 17.53 | 17.53 | 17.18 | 17.38 | 162,432 | -0.10(-0.57%) |
Oct 04, 2016 | 18.13 | 18.13 | 17.34 | 17.48 | 394,550 | -0.93(-5.05%) |
Oct 03, 2016 | 18.66 | 18.66 | 18.31 | 18.41 | 166,760 | -0.35(-1.87%) |
Sep 30, 2016 | 19.23 | 19.25 | 18.71 | 18.76 | 96,736 | +0.09(+0.48%) |
Sep 29, 2016 | 18.69 | 18.77 | 18.62 | 18.67 | 74,562 | -0.09(-0.48%) |
Sep 28, 2016 | 18.63 | 18.78 | 18.51 | 18.76 | 56,532 | +0.02(+0.11%) |
Sep 27, 2016 | 18.84 | 18.87 | 18.57 | 18.74 | 163,522 | -0.25(-1.32%) |
Sep 26, 2016 | 19.22 | 19.24 | 18.94 | 18.99 | 93,780 | -0.26(-1.35%) |
Sep 23, 2016 | 19.39 | 19.43 | 19.17 | 19.25 | 78,357 | -0.22(-1.13%) |
Sep 22, 2016 | 19.55 | 19.63 | 19.44 | 19.47 | 119,398 | +0.05(+0.26%) |
Sep 21, 2016 | 19.19 | 19.46 | 19.18 | 19.42 | 185,438 | +0.58(+3.08%) |
Sep 20, 2016 | 18.72 | 18.85 | 18.70 | 18.84 | 29,425 | +0.07(+0.37%) |
Sep 19, 2016 | 18.85 | 18.87 | 18.75 | 18.77 | 128,141 | +0.37(+2.01%) |
Sep 16, 2016 | 18.34 | 18.42 | 18.31 | 18.40 | 58,591 | -0.21(-1.13%) |
Sep 15, 2016 | 18.58 | 18.72 | 18.45 | 18.61 | 52,306 | +0.02(+0.11%) |
Sep 14, 2016 | 18.61 | 18.69 | 18.57 | 18.59 | 45,889 | +0.11(+0.60%) |
Sep 13, 2016 | 18.65 | 18.65 | 18.41 | 18.48 | 72,787 | -0.25(-1.33%) |
Sep 12, 2016 | 18.47 | 18.77 | 18.43 | 18.73 | 104,086 | +0.04(+0.22%) |
Sep 09, 2016 | 19.06 | 19.06 | 18.67 | 18.69 | 84,268 | -0.52(-2.71%) |
Sep 08, 2016 | 19.36 | 19.44 | 19.15 | 19.21 | 78,234 | -0.15(-0.77%) |
Sep 07, 2016 | 19.56 | 19.56 | 19.32 | 19.36 | 99,358 | -0.27(-1.38%) |
Sep 06, 2016 | 19.25 | 19.71 | 19.21 | 19.63 | 163,625 | +0.63(+3.32%) |
Sep 02, 2016 | 18.82 | 19.00 | 19.00 | 19.00 | 89,300 | +0.51(+2.76%) |