Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.20 | 17.20 | 16.76 | 16.77 | 3,103 | -0.41(-2.38%) |
Nov 29, 2016 | 17.20 | 17.24 | 17.03 | 17.18 | 1,918 | +0.04(+0.22%) |
Nov 28, 2016 | 17.36 | 17.50 | 17.14 | 17.14 | 958 | -0.47(-2.69%) |
Nov 25, 2016 | 17.57 | 17.63 | 17.40 | 17.62 | 995 | +0.23(+1.31%) |
Nov 23, 2016 | 17.39 | 17.39 | 17.39 | 0 | -0.13(-0.76%) | |
Nov 22, 2016 | 17.47 | 17.59 | 17.47 | 17.52 | 668 | -0.29(-1.63%) |
Nov 21, 2016 | 17.65 | 17.82 | 17.64 | 17.82 | 1,109 | +0.27(+1.55%) |
Nov 18, 2016 | 17.70 | 17.74 | 17.43 | 17.54 | 7,890 | -0.10(-0.54%) |
Nov 17, 2016 | 17.67 | 18.29 | 17.47 | 17.64 | 2,673 | -0.15(-0.83%) |
Nov 16, 2016 | 18.05 | 18.12 | 17.79 | 17.79 | 2,906 | -0.45(-2.47%) |
Nov 15, 2016 | 18.01 | 18.27 | 18.01 | 18.24 | 7,534 | +0.01(+0.05%) |
Nov 14, 2016 | 17.95 | 18.23 | 17.85 | 18.23 | 4,466 | +0.58(+3.30%) |
Nov 11, 2016 | 17.68 | 17.75 | 17.59 | 17.65 | 14,800 | -0.06(-0.32%) |
Nov 10, 2016 | 17.58 | 17.79 | 17.36 | 17.70 | 113,658 | +0.61(+3.55%) |
Nov 09, 2016 | 16.50 | 17.10 | 16.50 | 17.10 | 9,271 | +1.26(+7.97%) |
Nov 07, 2016 | 15.83 | 54 | +0.94(+6.31%) | |||
Nov 04, 2016 | 14.89 | 14.89 | 14.89 | 14.89 | 1,193 | +0.01(+0.06%) |
Nov 03, 2016 | 15.12 | 15.12 | 14.88 | 14.88 | 29,429 | -0.46(-3.00%) |
Nov 02, 2016 | 15.34 | 15.34 | 15.34 | 15.34 | 148 | -0.19(-1.21%) |
Nov 01, 2016 | 15.61 | 15.76 | 15.53 | 15.53 | 70,011 | -0.16(-1.05%) |
Oct 31, 2016 | 15.87 | 15.87 | 15.70 | 15.70 | 853 | -0.23(-1.41%) |
Oct 28, 2016 | 15.81 | 15.93 | 15.81 | 15.92 | 1,011 | -0.04(-0.27%) |
Oct 27, 2016 | 16.18 | 16.18 | 15.97 | 15.97 | 1,581 | -0.23(-1.45%) |
Oct 26, 2016 | 16.34 | 16.34 | 16.20 | 16.20 | 320 | -0.16(-0.98%) |
Oct 25, 2016 | 16.43 | 16.43 | 16.36 | 16.36 | 1,148 | -0.40(-2.41%) |
Oct 24, 2016 | 16.76 | 16.76 | 16.76 | 16.76 | 1,088 | +0.17(+1.02%) |
Oct 21, 2016 | 16.66 | 16.66 | 16.59 | 16.59 | 1,440 | -0.12(-0.72%) |
Oct 20, 2016 | 16.66 | 16.72 | 16.66 | 16.71 | 8,145 | +0.01(+0.05%) |
Oct 19, 2016 | 16.71 | 16.71 | 16.71 | 16.71 | 106 | +0.04(+0.26%) |
Oct 18, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 183 | +0.15(+0.92%) |
Oct 17, 2016 | 16.43 | 16.51 | 16.43 | 16.51 | 519 | -0.07(-0.45%) |
Oct 14, 2016 | 16.97 | 16.97 | 16.59 | 16.59 | 325 | -0.33(-1.94%) |
Oct 13, 2016 | 16.77 | 16.91 | 16.77 | 16.91 | 991 | +0.01(+0.05%) |
Oct 12, 2016 | 17.44 | 17.44 | 16.89 | 16.90 | 3,905 | -0.36(-2.06%) |
Oct 11, 2016 | 17.92 | 17.92 | 17.26 | 17.26 | 7,537 | -1.08(-5.86%) |
Oct 10, 2016 | 18.22 | 18.35 | 18.22 | 18.34 | 543 | +0.31(+1.74%) |
Oct 07, 2016 | 18.02 | 18.02 | 18.02 | 18.02 | 389 | -0.06(-0.32%) |
Oct 06, 2016 | 18.56 | 18.56 | 18.08 | 18.08 | 1,378 | -0.79(-4.19%) |
Oct 05, 2016 | 18.71 | 18.94 | 18.70 | 18.87 | 1,656 | +0.30(+1.63%) |
Oct 04, 2016 | 18.79 | 18.79 | 18.57 | 18.57 | 614 | +0.03(+0.14%) |
Oct 03, 2016 | 18.47 | 18.67 | 18.47 | 18.54 | 3,896 | -0.16(-0.87%) |
Sep 30, 2016 | 18.59 | 18.70 | 18.59 | 18.70 | 404 | +0.27(+1.45%) |
Sep 29, 2016 | 18.50 | 18.50 | 18.43 | 18.43 | 1,388 | -0.55(-2.89%) |
Sep 28, 2016 | 19.22 | 19.22 | 18.98 | 18.98 | 2,336 | -0.14(-0.71%) |
Sep 27, 2016 | 18.98 | 19.12 | 18.98 | 19.12 | 3,015 | +0.29(+1.55%) |
Sep 26, 2016 | 18.86 | 18.86 | 18.83 | 18.83 | 1,171 | -0.08(-0.45%) |
Sep 23, 2016 | 18.91 | 18.91 | 18.91 | 18.91 | 235 | +0.18(+0.95%) |
Sep 22, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 1,181 | -0.06(-0.33%) |
Sep 21, 2016 | 18.55 | 18.80 | 18.39 | 18.80 | 5,591 | +0.22(+1.20%) |
Sep 20, 2016 | 18.55 | 18.60 | 18.54 | 18.57 | 557 | +0.06(+0.31%) |
Sep 19, 2016 | 18.50 | 18.52 | 18.50 | 18.52 | 483 | +0.21(+1.16%) |
Sep 16, 2016 | 17.89 | 18.32 | 17.89 | 18.30 | 2,869 | +0.23(+1.25%) |
Sep 15, 2016 | 18.19 | 18.19 | 18.08 | 18.08 | 324 | +0.52(+2.94%) |
Sep 13, 2016 | 17.56 | 17.56 | 17.56 | 17.56 | 319 | -0.07(-0.37%) |
Sep 12, 2016 | 17.63 | 17.63 | 17.63 | 17.63 | 183 | +0.08(+0.48%) |
Sep 09, 2016 | 17.75 | 17.76 | 17.54 | 17.54 | 1,998 | -0.23(-1.31%) |
Sep 08, 2016 | 17.76 | 17.78 | 17.76 | 17.78 | 745 | -0.04(-0.22%) |
Sep 07, 2016 | 17.83 | 17.83 | 17.82 | 17.82 | 568 | +0.25(+1.44%) |
Sep 06, 2016 | 17.46 | 17.58 | 17.46 | 17.56 | 984 | +0.46(+2.67%) |
Sep 02, 2016 | 17.06 | 17.11 | 17.11 | 17.11 | 2,875 | +0.20(+1.19%) |