Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.43 | 19.54 | 18.80 | 19.22 | 1,150,127 | +0.44(+2.32%) |
Nov 29, 2016 | 19.29 | 19.59 | 18.75 | 18.79 | 896,824 | -0.52(-2.69%) |
Nov 28, 2016 | 19.73 | 19.90 | 19.29 | 19.30 | 1,267,220 | -0.33(-1.70%) |
Nov 25, 2016 | 20.07 | 20.16 | 19.60 | 19.64 | 465,704 | -0.38(-1.90%) |
Nov 23, 2016 | 20.02 | 20.02 | 20.02 | 0 | +0.11(+0.56%) | |
Nov 22, 2016 | 20.16 | 20.24 | 19.82 | 19.91 | 1,144,673 | -0.20(-1.01%) |
Nov 21, 2016 | 20.16 | 20.20 | 19.59 | 20.11 | 1,211,449 | +0.07(+0.37%) |
Nov 18, 2016 | 20.40 | 20.56 | 19.93 | 20.04 | 1,027,787 | -0.27(-1.32%) |
Nov 17, 2016 | 20.29 | 20.56 | 19.96 | 20.31 | 818,435 | +0.14(+0.69%) |
Nov 16, 2016 | 20.19 | 20.31 | 19.62 | 20.17 | 1,159,467 | -0.02(-0.09%) |
Nov 15, 2016 | 19.43 | 20.24 | 18.97 | 20.19 | 1,212,853 | +0.57(+2.88%) |
Nov 14, 2016 | 19.45 | 20.32 | 19.32 | 19.62 | 1,523,306 | +0.49(+2.57%) |
Nov 11, 2016 | 18.63 | 19.26 | 18.47 | 19.13 | 1,219,898 | +0.41(+2.18%) |
Nov 10, 2016 | 17.45 | 18.86 | 17.39 | 18.72 | 1,948,594 | +1.73(+10.21%) |
Nov 09, 2016 | 15.82 | 17.28 | 15.57 | 16.99 | 805,472 | +1.44(+9.24%) |
Nov 08, 2016 | 15.56 | 15.73 | 15.31 | 15.55 | 344,491 | -0.03(-0.18%) |
Nov 07, 2016 | 15.24 | 15.81 | 15.19 | 15.58 | 798,090 | +0.81(+5.46%) |
Nov 04, 2016 | 14.73 | 15.35 | 14.50 | 14.77 | 1,013,992 | +0.20(+1.40%) |
Nov 03, 2016 | 15.30 | 15.78 | 14.27 | 14.57 | 1,639,039 | -1.62(-10.02%) |
Nov 02, 2016 | 16.42 | 16.51 | 16.04 | 16.19 | 728,583 | -0.32(-1.97%) |
Nov 01, 2016 | 16.76 | 16.76 | 16.12 | 16.51 | 435,096 | -0.11(-0.67%) |
Oct 31, 2016 | 16.62 | 16.79 | 16.50 | 16.63 | 448,661 | +0.04(+0.22%) |
Oct 28, 2016 | 16.83 | 16.88 | 16.42 | 16.59 | 358,425 | -0.20(-1.21%) |
Oct 27, 2016 | 16.55 | 16.94 | 16.44 | 16.79 | 481,674 | +0.39(+2.37%) |
Oct 26, 2016 | 16.06 | 16.40 | 15.94 | 16.40 | 424,422 | +0.22(+1.38%) |
Oct 25, 2016 | 16.53 | 16.68 | 16.08 | 16.18 | 311,634 | -0.34(-2.08%) |
Oct 24, 2016 | 16.51 | 17.47 | 16.34 | 16.52 | 653,535 | +0.16(+0.96%) |
Oct 21, 2016 | 16.32 | 16.47 | 16.17 | 16.37 | 357,884 | -0.18(-1.07%) |
Oct 20, 2016 | 16.73 | 16.85 | 16.37 | 16.54 | 270,368 | -0.26(-1.55%) |
Oct 19, 2016 | 16.84 | 16.98 | 16.72 | 16.80 | 255,329 | +0.13(+0.78%) |
Oct 18, 2016 | 16.85 | 16.86 | 16.63 | 16.67 | 288,494 | +0.11(+0.67%) |
Oct 17, 2016 | 16.65 | 16.75 | 16.47 | 16.56 | 258,135 | -0.01(-0.06%) |
Oct 14, 2016 | 16.58 | 16.92 | 16.51 | 16.57 | 290,333 | +0.17(+1.02%) |
Oct 13, 2016 | 16.59 | 16.59 | 16.05 | 16.40 | 522,328 | -0.40(-2.37%) |
Oct 12, 2016 | 16.88 | 17.14 | 16.79 | 16.80 | 488,217 | -0.06(-0.33%) |
Oct 11, 2016 | 16.80 | 17.06 | 16.71 | 16.86 | 513,184 | +0.01(+0.05%) |
Oct 10, 2016 | 16.68 | 16.92 | 16.52 | 16.85 | 364,098 | +0.29(+1.74%) |
Oct 07, 2016 | 16.67 | 16.70 | 16.27 | 16.56 | 510,487 | -0.15(-0.89%) |
Oct 06, 2016 | 16.94 | 17.04 | 16.49 | 16.71 | 405,816 | -0.20(-1.21%) |
Oct 05, 2016 | 16.67 | 17.12 | 16.52 | 16.91 | 587,240 | +0.43(+2.59%) |
Oct 04, 2016 | 16.31 | 16.70 | 16.22 | 16.49 | 475,668 | +0.21(+1.31%) |
Oct 03, 2016 | 16.26 | 16.44 | 16.15 | 16.27 | 501,502 | -0.17(-1.02%) |
Sep 30, 2016 | 16.34 | 16.53 | 16.06 | 16.44 | 619,398 | +0.25(+1.55%) |
Sep 29, 2016 | 16.71 | 16.91 | 16.16 | 16.19 | 536,435 | -0.50(-3.00%) |
Sep 28, 2016 | 16.49 | 16.71 | 16.24 | 16.69 | 693,460 | +0.23(+1.41%) |
Sep 27, 2016 | 16.20 | 16.48 | 15.97 | 16.46 | 730,702 | +0.15(+0.91%) |
Sep 26, 2016 | 16.45 | 16.45 | 15.99 | 16.31 | 973,784 | -0.24(-1.46%) |
Sep 23, 2016 | 16.64 | 16.79 | 16.31 | 16.55 | 1,122,681 | -0.12(-0.72%) |
Sep 22, 2016 | 16.81 | 16.99 | 16.63 | 16.67 | 644,304 | +0.00(+0.00%) |
Sep 21, 2016 | 16.50 | 16.83 | 16.40 | 16.67 | 497,853 | +0.34(+2.10%) |
Sep 20, 2016 | 16.58 | 16.62 | 16.25 | 16.33 | 391,978 | -0.07(-0.45%) |
Sep 19, 2016 | 16.40 | 16.69 | 16.30 | 16.40 | 462,678 | +0.15(+0.91%) |
Sep 16, 2016 | 16.37 | 16.40 | 16.04 | 16.25 | 1,604,309 | -0.28(-1.68%) |
Sep 15, 2016 | 16.00 | 16.63 | 15.99 | 16.53 | 427,810 | +0.50(+3.12%) |
Sep 14, 2016 | 16.33 | 16.34 | 15.99 | 16.03 | 711,936 | -0.32(-1.93%) |
Sep 13, 2016 | 16.31 | 16.48 | 16.09 | 16.35 | 460,716 | -0.24(-1.45%) |
Sep 12, 2016 | 16.36 | 16.66 | 16.00 | 16.59 | 595,313 | +0.07(+0.45%) |
Sep 09, 2016 | 16.63 | 16.88 | 16.50 | 16.51 | 593,867 | -0.22(-1.33%) |
Sep 08, 2016 | 16.80 | 16.89 | 16.61 | 16.74 | 413,961 | -0.06(-0.39%) |
Sep 07, 2016 | 16.38 | 16.80 | 16.37 | 16.80 | 575,944 | +0.45(+2.78%) |
Sep 06, 2016 | 16.55 | 16.67 | 16.09 | 16.35 | 428,100 | -0.20(-1.23%) |
Sep 02, 2016 | 16.44 | 16.55 | 16.55 | 16.55 | 455,661 | +0.15(+0.90%) |