Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.50 | 15.62 | 15.07 | 15.09 | 202,063 | -0.26(-1.69%) |
Nov 29, 2016 | 15.31 | 15.44 | 15.10 | 15.35 | 434,611 | +0.09(+0.59%) |
Nov 28, 2016 | 15.74 | 15.74 | 15.01 | 15.26 | 847,462 | -0.75(-4.68%) |
Nov 25, 2016 | 16.26 | 16.29 | 15.85 | 16.01 | 327,150 | -0.19(-1.17%) |
Nov 23, 2016 | 16.20 | 16.20 | 16.20 | 0 | +0.21(+1.31%) | |
Nov 22, 2016 | 16.00 | 16.05 | 15.56 | 15.99 | 375,027 | +0.01(+0.06%) |
Nov 21, 2016 | 15.64 | 16.27 | 15.61 | 15.98 | 618,154 | +0.37(+2.37%) |
Nov 18, 2016 | 16.00 | 16.11 | 15.39 | 15.61 | 291,542 | -0.41(-2.56%) |
Nov 17, 2016 | 16.00 | 16.20 | 15.69 | 16.02 | 317,149 | -0.03(-0.19%) |
Nov 16, 2016 | 16.50 | 16.50 | 15.01 | 16.05 | 750,460 | -0.64(-3.83%) |
Nov 15, 2016 | 16.12 | 16.92 | 16.02 | 16.69 | 687,512 | +0.81(+5.10%) |
Nov 14, 2016 | 15.32 | 16.18 | 15.22 | 15.88 | 647,213 | +0.75(+4.96%) |
Nov 11, 2016 | 14.21 | 15.21 | 14.05 | 15.13 | 402,234 | +0.74(+5.14%) |
Nov 10, 2016 | 14.90 | 15.20 | 14.31 | 14.39 | 401,119 | -0.42(-2.84%) |
Nov 09, 2016 | 13.22 | 15.14 | 13.22 | 14.81 | 658,784 | -0.14(-0.94%) |
Nov 08, 2016 | 14.44 | 15.18 | 14.31 | 14.95 | 522,790 | +0.52(+3.60%) |
Nov 07, 2016 | 13.72 | 14.48 | 13.69 | 14.43 | 362,306 | +0.94(+6.97%) |
Nov 04, 2016 | 12.87 | 13.60 | 12.87 | 13.49 | 325,871 | +0.49(+3.77%) |
Nov 03, 2016 | 12.76 | 13.20 | 12.70 | 13.00 | 220,788 | +0.08(+0.62%) |
Nov 02, 2016 | 13.57 | 13.70 | 12.82 | 12.92 | 328,440 | -0.34(-2.56%) |
Nov 01, 2016 | 12.98 | 13.54 | 12.98 | 13.26 | 303,546 | +0.02(+0.15%) |
Oct 31, 2016 | 14.31 | 14.31 | 12.80 | 13.24 | 756,714 | -1.08(-7.54%) |
Oct 28, 2016 | 14.42 | 14.72 | 14.31 | 14.32 | 363,343 | -0.16(-1.10%) |
Oct 27, 2016 | 15.01 | 15.05 | 14.40 | 14.48 | 312,126 | -0.45(-3.01%) |
Oct 26, 2016 | 15.04 | 15.22 | 14.71 | 14.93 | 186,638 | -0.12(-0.80%) |
Oct 25, 2016 | 15.18 | 15.34 | 15.00 | 15.05 | 259,444 | -0.07(-0.46%) |
Oct 24, 2016 | 15.20 | 15.50 | 14.92 | 15.12 | 272,616 | -0.03(-0.20%) |
Oct 21, 2016 | 14.83 | 15.43 | 14.45 | 15.15 | 572,006 | +0.23(+1.54%) |
Oct 20, 2016 | 15.04 | 15.20 | 14.91 | 14.92 | 256,182 | -0.24(-1.58%) |
Oct 19, 2016 | 15.12 | 15.25 | 15.00 | 15.16 | 191,220 | +0.05(+0.33%) |
Oct 18, 2016 | 15.42 | 15.70 | 15.10 | 15.11 | 406,997 | +0.07(+0.47%) |
Oct 17, 2016 | 14.76 | 15.32 | 14.28 | 15.04 | 430,439 | +0.08(+0.57%) |
Oct 14, 2016 | 15.59 | 16.10 | 14.90 | 14.96 | 833,802 | -0.48(-3.11%) |
Oct 13, 2016 | 16.81 | 16.84 | 15.30 | 15.44 | 1,157,900 | -1.67(-9.79%) |
Oct 12, 2016 | 17.20 | 17.43 | 16.91 | 17.11 | 318,142 | -0.01(-0.06%) |
Oct 11, 2016 | 18.43 | 18.44 | 16.85 | 17.12 | 934,661 | -1.38(-7.46%) |
Oct 10, 2016 | 17.03 | 18.61 | 17.03 | 18.50 | 630,335 | +1.42(+8.31%) |
Oct 07, 2016 | 17.28 | 17.33 | 16.88 | 17.08 | 310,159 | -0.12(-0.70%) |
Oct 06, 2016 | 17.22 | 17.50 | 16.87 | 17.20 | 381,824 | +0.01(+0.06%) |
Oct 05, 2016 | 16.43 | 17.76 | 16.42 | 17.19 | 1,011,011 | +0.77(+4.69%) |
Oct 04, 2016 | 16.31 | 16.58 | 15.71 | 16.42 | 639,740 | +0.27(+1.67%) |
Oct 03, 2016 | 15.03 | 16.62 | 14.74 | 16.15 | 1,071,193 | +1.06(+7.02%) |
Sep 30, 2016 | 15.30 | 15.52 | 15.01 | 15.09 | 337,698 | -0.22(-1.44%) |
Sep 29, 2016 | 15.21 | 15.58 | 15.00 | 15.31 | 405,451 | -0.05(-0.36%) |
Sep 28, 2016 | 15.23 | 15.66 | 14.75 | 15.37 | 612,612 | +0.13(+0.89%) |
Sep 27, 2016 | 15.01 | 15.29 | 14.65 | 15.23 | 404,090 | +0.24(+1.60%) |
Sep 26, 2016 | 15.20 | 15.28 | 14.55 | 14.99 | 244,597 | -0.42(-2.73%) |
Sep 23, 2016 | 15.54 | 15.54 | 15.25 | 15.41 | 252,700 | -0.08(-0.52%) |
Sep 22, 2016 | 15.54 | 15.65 | 15.22 | 15.49 | 416,546 | +0.09(+0.58%) |
Sep 21, 2016 | 15.41 | 15.74 | 15.19 | 15.40 | 549,768 | +0.42(+2.80%) |
Sep 20, 2016 | 15.25 | 15.25 | 14.91 | 14.98 | 504,527 | -0.23(-1.51%) |
Sep 19, 2016 | 15.75 | 15.96 | 14.85 | 15.21 | 984,272 | -0.42(-2.69%) |
Sep 16, 2016 | 14.48 | 15.68 | 14.02 | 15.63 | 2,117,786 | +1.20(+8.32%) |
Sep 15, 2016 | 14.16 | 14.54 | 14.01 | 14.43 | 452,560 | +0.35(+2.49%) |
Sep 14, 2016 | 13.36 | 14.24 | 13.27 | 14.08 | 552,972 | +0.67(+5.00%) |
Sep 13, 2016 | 13.48 | 13.78 | 13.09 | 13.41 | 439,183 | -0.26(-1.90%) |
Sep 12, 2016 | 12.81 | 13.98 | 12.26 | 13.67 | 796,740 | +0.52(+3.95%) |
Sep 09, 2016 | 13.92 | 14.50 | 12.90 | 13.15 | 827,444 | -0.67(-4.85%) |
Sep 08, 2016 | 13.89 | 13.98 | 13.50 | 13.82 | 339,443 | -0.13(-0.93%) |
Sep 07, 2016 | 14.30 | 14.40 | 13.36 | 13.95 | 853,545 | -0.22(-1.55%) |
Sep 06, 2016 | 14.51 | 15.59 | 13.88 | 14.17 | 1,465,113 | -0.44(-3.01%) |
Sep 02, 2016 | 13.50 | 14.61 | 14.61 | 14.61 | 1,531,200 | +1.16(+8.62%) |