Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.80 | 16.91 | 16.29 | 16.30 | 161,451 | -0.52(-3.09%) |
Nov 29, 2016 | 16.95 | 17.34 | 16.77 | 16.82 | 410,194 | -0.08(-0.47%) |
Nov 28, 2016 | 16.73 | 17.04 | 16.48 | 16.90 | 321,100 | +0.13(+0.78%) |
Nov 25, 2016 | 16.97 | 17.13 | 16.76 | 16.77 | 84,759 | -0.11(-0.65%) |
Nov 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | +0.19(+1.14%) | |
Nov 22, 2016 | 16.82 | 16.82 | 16.32 | 16.69 | 158,130 | -0.09(-0.54%) |
Nov 21, 2016 | 16.80 | 16.85 | 16.51 | 16.78 | 307,227 | -0.04(-0.24%) |
Nov 18, 2016 | 16.75 | 17.01 | 16.63 | 16.82 | 340,475 | +0.04(+0.24%) |
Nov 17, 2016 | 16.75 | 17.04 | 16.70 | 16.78 | 481,335 | +0.14(+0.84%) |
Nov 16, 2016 | 16.35 | 16.70 | 15.99 | 16.64 | 646,031 | +0.29(+1.77%) |
Nov 15, 2016 | 16.71 | 17.05 | 15.93 | 16.35 | 1,785,018 | -0.70(-4.11%) |
Nov 14, 2016 | 17.15 | 17.29 | 16.95 | 17.05 | 311,999 | +0.15(+0.89%) |
Nov 11, 2016 | 16.50 | 17.35 | 16.43 | 16.90 | 368,646 | +0.39(+2.36%) |
Nov 10, 2016 | 16.22 | 16.60 | 15.92 | 16.51 | 355,909 | +0.51(+3.19%) |
Nov 09, 2016 | 16.19 | 16.25 | 15.74 | 16.00 | 331,197 | -0.19(-1.17%) |
Nov 08, 2016 | 16.02 | 16.39 | 15.96 | 16.19 | 216,015 | +0.07(+0.43%) |
Nov 07, 2016 | 16.18 | 16.26 | 15.84 | 16.12 | 405,965 | +0.27(+1.70%) |
Nov 04, 2016 | 15.92 | 16.30 | 15.77 | 15.85 | 391,666 | +0.33(+2.13%) |
Nov 03, 2016 | 15.74 | 15.90 | 15.47 | 15.52 | 192,430 | -0.23(-1.46%) |
Nov 02, 2016 | 16.00 | 16.21 | 15.63 | 15.75 | 330,871 | -0.25(-1.56%) |
Nov 01, 2016 | 15.96 | 16.16 | 15.76 | 16.00 | 427,302 | +0.06(+0.38%) |
Oct 31, 2016 | 15.48 | 16.00 | 15.29 | 15.94 | 470,689 | +0.54(+3.51%) |
Oct 28, 2016 | 15.78 | 15.92 | 15.38 | 15.40 | 241,037 | -0.44(-2.78%) |
Oct 27, 2016 | 16.25 | 16.34 | 15.82 | 15.84 | 289,232 | -0.50(-3.06%) |
Oct 26, 2016 | 16.80 | 16.80 | 16.30 | 16.34 | 372,377 | -0.39(-2.33%) |
Oct 25, 2016 | 17.20 | 17.22 | 16.63 | 16.73 | 242,308 | -0.53(-3.07%) |
Oct 24, 2016 | 16.89 | 17.27 | 16.85 | 17.26 | 262,089 | +0.37(+2.19%) |
Oct 21, 2016 | 17.17 | 17.27 | 16.84 | 16.89 | 196,560 | -0.42(-2.43%) |
Oct 20, 2016 | 17.13 | 17.44 | 17.03 | 17.31 | 388,167 | +0.20(+1.17%) |
Oct 19, 2016 | 16.87 | 17.33 | 16.87 | 17.11 | 979,579 | +0.18(+1.06%) |
Oct 18, 2016 | 17.05 | 17.13 | 16.92 | 16.93 | 518,899 | -0.02(-0.12%) |
Oct 17, 2016 | 17.19 | 17.37 | 16.91 | 16.95 | 511,723 | -0.12(-0.70%) |
Oct 14, 2016 | 17.10 | 17.14 | 16.91 | 17.07 | 319,240 | +0.07(+0.41%) |
Oct 13, 2016 | 17.00 | 17.25 | 16.95 | 17.00 | 323,821 | -0.14(-0.82%) |
Oct 12, 2016 | 17.06 | 17.33 | 16.96 | 17.14 | 502,204 | +0.16(+0.94%) |
Oct 11, 2016 | 17.15 | 17.22 | 16.74 | 16.98 | 380,658 | -0.30(-1.74%) |
Oct 10, 2016 | 16.72 | 17.37 | 16.72 | 17.28 | 862,786 | +0.70(+4.22%) |
Oct 07, 2016 | 16.60 | 16.90 | 16.54 | 16.58 | 804,550 | +0.05(+0.33%) |
Oct 06, 2016 | 16.49 | 16.88 | 16.40 | 16.52 | 544,707 | +0.05(+0.33%) |
Oct 05, 2016 | 17.60 | 17.62 | 16.02 | 16.47 | 556,591 | -0.83(-4.80%) |
Oct 04, 2016 | 17.61 | 17.63 | 17.16 | 17.30 | 238,855 | -0.13(-0.75%) |
Oct 03, 2016 | 17.62 | 17.64 | 17.03 | 17.43 | 173,830 | -0.11(-0.63%) |
Sep 30, 2016 | 17.20 | 17.62 | 17.02 | 17.54 | 173,443 | +0.53(+3.12%) |
Sep 29, 2016 | 17.01 | 17.15 | 16.79 | 17.01 | 181,441 | -0.01(-0.06%) |
Sep 28, 2016 | 16.89 | 17.10 | 16.81 | 17.02 | 203,801 | +0.09(+0.53%) |
Sep 27, 2016 | 17.16 | 17.23 | 16.75 | 16.93 | 160,212 | -0.24(-1.40%) |
Sep 26, 2016 | 17.39 | 17.43 | 17.12 | 17.17 | 95,504 | -0.23(-1.32%) |
Sep 23, 2016 | 17.40 | 17.47 | 17.18 | 17.40 | 103,345 | -0.10(-0.57%) |
Sep 22, 2016 | 17.50 | 17.54 | 17.27 | 17.50 | 155,912 | +0.09(+0.52%) |
Sep 21, 2016 | 17.00 | 17.42 | 16.98 | 17.41 | 117,749 | +0.52(+3.08%) |
Sep 20, 2016 | 16.98 | 17.10 | 16.84 | 16.89 | 109,569 | +0.06(+0.36%) |
Sep 19, 2016 | 16.75 | 16.93 | 16.70 | 16.83 | 194,697 | +0.08(+0.48%) |
Sep 16, 2016 | 16.65 | 16.91 | 15.96 | 16.75 | 279,952 | +0.16(+0.96%) |
Sep 15, 2016 | 16.24 | 16.62 | 16.23 | 16.59 | 192,325 | +0.35(+2.16%) |
Sep 14, 2016 | 16.30 | 16.50 | 16.13 | 16.24 | 88,670 | +0.04(+0.25%) |
Sep 13, 2016 | 16.73 | 16.73 | 16.19 | 16.20 | 109,643 | -0.52(-3.11%) |
Sep 12, 2016 | 16.39 | 16.77 | 16.24 | 16.72 | 119,052 | +0.32(+1.95%) |
Sep 09, 2016 | 16.85 | 16.85 | 16.39 | 16.40 | 88,160 | -0.60(-3.53%) |
Sep 08, 2016 | 17.19 | 17.29 | 16.85 | 17.00 | 144,659 | -0.26(-1.51%) |
Sep 07, 2016 | 16.89 | 17.32 | 16.89 | 17.26 | 228,079 | +0.37(+2.19%) |
Sep 06, 2016 | 16.67 | 16.90 | 16.55 | 16.89 | 80,588 | +0.14(+0.84%) |
Sep 02, 2016 | 16.62 | 16.75 | 16.75 | 16.75 | 65,800 | +0.17(+1.03%) |