Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.42 | 16.54 | 16.18 | 16.20 | 238,280 | -0.19(-1.16%) |
Nov 29, 2016 | 16.33 | 16.55 | 16.22 | 16.39 | 490,695 | +0.42(+2.63%) |
Nov 28, 2016 | 16.40 | 16.40 | 15.78 | 15.97 | 304,091 | -0.54(-3.27%) |
Nov 25, 2016 | 16.33 | 16.63 | 16.28 | 16.51 | 164,763 | +0.30(+1.85%) |
Nov 23, 2016 | 16.21 | 16.21 | 16.21 | 0 | -0.23(-1.40%) | |
Nov 22, 2016 | 16.65 | 16.65 | 16.32 | 16.44 | 429,280 | -0.24(-1.44%) |
Nov 21, 2016 | 16.58 | 16.95 | 16.46 | 16.68 | 232,186 | +0.23(+1.40%) |
Nov 18, 2016 | 16.34 | 16.56 | 15.63 | 16.45 | 292,691 | +0.09(+0.55%) |
Nov 17, 2016 | 16.09 | 16.49 | 16.04 | 16.36 | 422,092 | +0.39(+2.44%) |
Nov 16, 2016 | 16.10 | 16.29 | 15.87 | 15.97 | 449,223 | -0.14(-0.87%) |
Nov 15, 2016 | 16.42 | 16.45 | 16.02 | 16.11 | 255,955 | -0.31(-1.89%) |
Nov 14, 2016 | 16.35 | 16.48 | 16.23 | 16.42 | 506,267 | +0.03(+0.18%) |
Nov 11, 2016 | 15.93 | 16.50 | 15.92 | 16.39 | 719,067 | +0.48(+3.02%) |
Nov 10, 2016 | 15.75 | 16.05 | 15.26 | 15.91 | 573,545 | +0.37(+2.38%) |
Nov 09, 2016 | 14.25 | 15.59 | 14.21 | 15.54 | 546,184 | +0.04(+0.26%) |
Nov 08, 2016 | 15.56 | 15.60 | 15.28 | 15.50 | 363,848 | -0.09(-0.58%) |
Nov 07, 2016 | 14.92 | 15.73 | 14.75 | 15.59 | 519,285 | +1.02(+7.00%) |
Nov 04, 2016 | 12.99 | 14.81 | 12.97 | 14.57 | 610,410 | +1.60(+12.34%) |
Nov 03, 2016 | 13.22 | 13.61 | 12.94 | 12.97 | 149,856 | -0.18(-1.37%) |
Nov 02, 2016 | 13.23 | 13.38 | 13.14 | 13.15 | 306,653 | -0.06(-0.45%) |
Nov 01, 2016 | 13.16 | 13.32 | 13.11 | 13.21 | 184,448 | -0.02(-0.15%) |
Oct 31, 2016 | 13.21 | 13.33 | 13.04 | 13.23 | 254,817 | -0.03(-0.23%) |
Oct 28, 2016 | 13.37 | 13.55 | 13.22 | 13.26 | 279,360 | -0.22(-1.63%) |
Oct 27, 2016 | 13.90 | 14.00 | 13.43 | 13.48 | 173,806 | -0.39(-2.81%) |
Oct 26, 2016 | 14.00 | 14.08 | 13.86 | 13.87 | 176,603 | -0.21(-1.49%) |
Oct 25, 2016 | 14.50 | 14.55 | 14.04 | 14.08 | 178,900 | -0.45(-3.10%) |
Oct 24, 2016 | 14.53 | 14.66 | 14.47 | 14.53 | 73,887 | +0.14(+0.97%) |
Oct 21, 2016 | 14.46 | 14.58 | 14.34 | 14.39 | 98,816 | -0.24(-1.64%) |
Oct 20, 2016 | 14.60 | 14.73 | 14.52 | 14.63 | 134,140 | +0.04(+0.27%) |
Oct 19, 2016 | 14.62 | 14.66 | 14.39 | 14.59 | 252,577 | +0.03(+0.21%) |
Oct 18, 2016 | 14.30 | 14.65 | 14.15 | 14.56 | 377,669 | +0.43(+3.04%) |
Oct 17, 2016 | 13.90 | 14.20 | 13.90 | 14.13 | 235,568 | +0.20(+1.44%) |
Oct 14, 2016 | 14.45 | 14.45 | 13.90 | 13.93 | 170,759 | -0.42(-2.93%) |
Oct 13, 2016 | 14.49 | 14.52 | 14.28 | 14.35 | 189,216 | -0.31(-2.11%) |
Oct 12, 2016 | 14.60 | 14.76 | 14.43 | 14.66 | 142,421 | +0.09(+0.62%) |
Oct 11, 2016 | 14.59 | 14.65 | 14.41 | 14.57 | 149,058 | -0.02(-0.14%) |
Oct 10, 2016 | 14.54 | 14.68 | 14.50 | 14.59 | 146,516 | +0.13(+0.90%) |
Oct 07, 2016 | 14.52 | 14.56 | 14.16 | 14.46 | 297,941 | -0.14(-0.96%) |
Oct 06, 2016 | 14.34 | 14.61 | 14.23 | 14.60 | 184,881 | +0.26(+1.81%) |
Oct 05, 2016 | 14.20 | 14.49 | 14.20 | 14.34 | 134,437 | +0.15(+1.06%) |
Oct 04, 2016 | 14.20 | 14.39 | 14.07 | 14.19 | 114,457 | +0.02(+0.14%) |
Oct 03, 2016 | 14.26 | 14.29 | 14.11 | 14.17 | 124,108 | -0.18(-1.25%) |
Sep 30, 2016 | 14.23 | 14.42 | 14.14 | 14.35 | 222,467 | +0.21(+1.49%) |
Sep 29, 2016 | 14.14 | 14.25 | 14.08 | 14.14 | 118,462 | -0.05(-0.35%) |
Sep 28, 2016 | 14.01 | 14.24 | 13.97 | 14.19 | 302,520 | +0.21(+1.50%) |
Sep 27, 2016 | 13.68 | 14.00 | 13.66 | 13.98 | 197,648 | +0.26(+1.90%) |
Sep 26, 2016 | 13.53 | 13.80 | 13.50 | 13.72 | 291,109 | +0.09(+0.66%) |
Sep 23, 2016 | 13.88 | 13.96 | 13.62 | 13.63 | 167,563 | -0.24(-1.73%) |
Sep 22, 2016 | 13.64 | 13.89 | 13.60 | 13.87 | 151,371 | +0.36(+2.66%) |
Sep 21, 2016 | 13.19 | 13.54 | 13.15 | 13.51 | 404,222 | +0.40(+3.05%) |
Sep 20, 2016 | 13.19 | 13.22 | 13.07 | 13.11 | 359,495 | -0.11(-0.83%) |
Sep 19, 2016 | 13.34 | 13.38 | 13.12 | 13.22 | 406,296 | -0.17(-1.27%) |
Sep 16, 2016 | 13.64 | 13.74 | 13.20 | 13.39 | 374,794 | -0.25(-1.83%) |
Sep 15, 2016 | 13.38 | 13.70 | 13.38 | 13.64 | 143,721 | +0.23(+1.72%) |
Sep 14, 2016 | 13.45 | 13.50 | 13.34 | 13.41 | 147,390 | +0.01(+0.07%) |
Sep 13, 2016 | 13.72 | 13.84 | 13.37 | 13.40 | 213,528 | -0.41(-2.97%) |
Sep 12, 2016 | 13.84 | 13.96 | 13.74 | 13.81 | 299,269 | -0.18(-1.29%) |
Sep 09, 2016 | 14.54 | 14.63 | 13.97 | 13.99 | 325,568 | -0.64(-4.37%) |
Sep 08, 2016 | 14.66 | 14.71 | 14.54 | 14.63 | 200,465 | -0.08(-0.54%) |
Sep 07, 2016 | 14.42 | 14.90 | 14.42 | 14.71 | 233,367 | +0.22(+1.52%) |
Sep 06, 2016 | 14.51 | 14.52 | 14.37 | 14.49 | 151,532 | -0.01(-0.07%) |
Sep 02, 2016 | 14.58 | 14.50 | 14.50 | 14.50 | 269,100 | -0.05(-0.34%) |