Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.53 | 17.72 | 16.25 | 16.92 | 545,798 | +0.75(+4.66%) |
Nov 29, 2016 | 17.06 | 17.06 | 15.90 | 16.16 | 246,539 | -0.92(-5.40%) |
Nov 28, 2016 | 17.77 | 17.80 | 16.81 | 17.09 | 104,652 | -0.58(-3.30%) |
Nov 25, 2016 | 17.72 | 17.77 | 17.40 | 17.67 | 31,052 | +0.07(+0.38%) |
Nov 23, 2016 | 17.60 | 17.60 | 17.60 | 0 | -0.08(-0.46%) | |
Nov 22, 2016 | 18.04 | 18.10 | 17.63 | 17.68 | 204,897 | -0.16(-0.87%) |
Nov 21, 2016 | 17.98 | 18.43 | 17.58 | 17.84 | 107,572 | -0.19(-1.07%) |
Nov 18, 2016 | 17.94 | 18.16 | 17.92 | 18.03 | 4,253 | -0.03(-0.16%) |
Nov 17, 2016 | 18.05 | 18.42 | 17.36 | 18.06 | 83,946 | -0.19(-1.05%) |
Nov 16, 2016 | 18.10 | 18.36 | 18.10 | 18.25 | 65,444 | +0.12(+0.65%) |
Nov 15, 2016 | 17.78 | 18.47 | 17.66 | 18.14 | 92,080 | +0.43(+2.42%) |
Nov 14, 2016 | 18.24 | 18.43 | 17.19 | 17.71 | 576,132 | -0.69(-3.74%) |
Nov 11, 2016 | 18.65 | 18.71 | 17.83 | 18.39 | 125,228 | +0.16(+0.89%) |
Nov 10, 2016 | 18.10 | 19.21 | 18.10 | 18.23 | 256,784 | +0.15(+0.82%) |
Nov 09, 2016 | 17.21 | 18.28 | 17.21 | 18.08 | 300,054 | +1.03(+6.02%) |
Nov 08, 2016 | 16.73 | 17.69 | 16.72 | 17.06 | 174,754 | +0.04(+0.26%) |
Nov 07, 2016 | 16.99 | 17.36 | 16.66 | 17.01 | 173,912 | -0.04(-0.26%) |
Nov 04, 2016 | 17.25 | 17.37 | 16.85 | 17.06 | 116,786 | -0.13(-0.73%) |
Nov 03, 2016 | 16.95 | 17.54 | 16.81 | 17.18 | 143,400 | +0.37(+2.20%) |
Nov 02, 2016 | 16.84 | 17.14 | 16.70 | 16.81 | 111,433 | -0.41(-2.36%) |
Nov 01, 2016 | 17.20 | 17.35 | 16.94 | 17.22 | 46,279 | +0.21(+1.22%) |
Oct 31, 2016 | 17.23 | 17.50 | 16.99 | 17.01 | 97,640 | -0.56(-3.19%) |
Oct 28, 2016 | 17.21 | 18.36 | 17.05 | 17.57 | 184,604 | +0.38(+2.19%) |
Oct 27, 2016 | 17.95 | 18.47 | 16.81 | 17.20 | 295,786 | -0.79(-4.39%) |
Oct 26, 2016 | 19.58 | 19.66 | 17.97 | 17.99 | 262,783 | -1.59(-8.11%) |
Oct 25, 2016 | 19.80 | 19.83 | 19.28 | 19.58 | 701,902 | +0.41(+2.12%) |
Oct 24, 2016 | 18.65 | 19.29 | 18.41 | 19.17 | 345,219 | +0.72(+3.92%) |
Oct 21, 2016 | 18.58 | 18.84 | 18.07 | 18.45 | 365,143 | +0.29(+1.59%) |
Oct 20, 2016 | 18.10 | 18.28 | 17.88 | 18.16 | 176,777 | +0.19(+1.07%) |
Oct 19, 2016 | 17.99 | 18.43 | 17.66 | 17.97 | 221,632 | +0.24(+1.33%) |
Oct 18, 2016 | 16.05 | 18.54 | 16.05 | 17.73 | 508,928 | +1.43(+8.74%) |
Oct 17, 2016 | 16.70 | 16.70 | 15.97 | 16.30 | 158,349 | -0.40(-2.39%) |
Oct 14, 2016 | 15.26 | 17.13 | 15.26 | 16.70 | 596,687 | +0.56(+3.48%) |
Oct 13, 2016 | 16.42 | 16.42 | 16.02 | 16.14 | 301,741 | -0.07(-0.46%) |
Oct 12, 2016 | 15.77 | 16.55 | 15.77 | 16.21 | 530,346 | +0.54(+3.44%) |
Oct 11, 2016 | 15.72 | 16.14 | 15.51 | 15.68 | 358,155 | -0.26(-1.62%) |
Oct 10, 2016 | 15.51 | 16.58 | 15.08 | 15.93 | 903,266 | +0.22(+1.41%) |
Oct 07, 2016 | 15.29 | 16.07 | 15.23 | 15.71 | 520,146 | -0.18(-1.16%) |
Oct 06, 2016 | 15.51 | 16.44 | 14.60 | 15.90 | 777,303 | +0.31(+1.99%) |
Oct 05, 2016 | 13.31 | 15.88 | 11.63 | 15.59 | 1,565,234 | +1.18(+8.20%) |