Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.51 | 16.80 | 16.51 | 16.80 | 1,955 | +0.18(+1.05%) |
Nov 29, 2016 | 16.84 | 16.85 | 16.62 | 16.62 | 1,019 | -0.06(-0.36%) |
Nov 28, 2016 | 16.75 | 16.75 | 16.62 | 16.68 | 2,788 | -0.27(-1.56%) |
Nov 25, 2016 | 16.95 | 16.95 | 16.75 | 16.95 | 1,094 | +0.72(+4.44%) |
Nov 23, 2016 | 16.23 | 16.23 | 16.23 | 0 | -0.27(-1.64%) | |
Nov 22, 2016 | 16.50 | 16.50 | 16.21 | 16.50 | 2,444 | +0.10(+0.61%) |
Nov 21, 2016 | 16.30 | 16.40 | 16.07 | 16.40 | 1,530 | +0.36(+2.24%) |
Nov 18, 2016 | 16.04 | 16.04 | 16.04 | 16.04 | 528 | +0.00(+0.00%) |
Nov 17, 2016 | 16.19 | 16.51 | 16.04 | 847 | -0.47(-2.85%) | |
Nov 16, 2016 | 16.30 | 16.51 | 16.30 | 16.51 | 2,325 | +0.55(+3.45%) |
Nov 15, 2016 | 16.25 | 16.30 | 15.95 | 15.96 | 3,838 | -0.15(-0.96%) |
Nov 14, 2016 | 16.27 | 16.27 | 15.96 | 16.11 | 1,581 | +0.26(+1.67%) |
Nov 11, 2016 | 15.71 | 15.85 | 15.71 | 15.85 | 10,271 | -0.02(-0.13%) |
Nov 10, 2016 | 15.46 | 15.87 | 15.42 | 15.87 | 1,669 | +0.23(+1.47%) |
Nov 09, 2016 | 15.74 | 15.74 | 15.36 | 15.64 | 3,783 | -0.03(-0.19%) |
Nov 08, 2016 | 15.66 | 15.79 | 15.38 | 15.67 | 10,920 | -0.01(-0.03%) |
Nov 07, 2016 | 15.65 | 15.80 | 15.55 | 15.68 | 2,738 | +0.51(+3.33%) |
Nov 04, 2016 | 15.17 | 15.17 | 15.17 | 15.17 | 3,350 | -0.20(-1.30%) |
Nov 03, 2016 | 15.39 | 15.39 | 15.37 | 15.37 | 928 | +0.01(+0.07%) |
Nov 02, 2016 | 15.36 | 15.36 | 15.36 | 15.36 | 383 | -0.44(-2.78%) |
Nov 01, 2016 | 15.76 | 15.80 | 15.63 | 15.80 | 3,296 | +0.09(+0.57%) |
Oct 31, 2016 | 15.65 | 15.93 | 15.65 | 15.71 | 1,472 | +0.08(+0.51%) |
Oct 28, 2016 | 15.55 | 15.73 | 15.55 | 15.63 | 14,042 | -0.40(-2.50%) |
Oct 27, 2016 | 16.04 | 16.11 | 16.03 | 16.03 | 20,472 | -0.41(-2.49%) |
Oct 26, 2016 | 16.34 | 16.44 | 16.29 | 16.44 | 8,180 | -0.37(-2.20%) |
Oct 25, 2016 | 17.00 | 17.00 | 16.60 | 16.81 | 7,764 | -0.28(-1.61%) |
Oct 24, 2016 | 17.04 | 17.09 | 17.04 | 17.09 | 937 | +0.18(+1.06%) |
Oct 21, 2016 | 17.00 | 17.00 | 16.91 | 16.91 | 5,277 | -0.18(-1.08%) |
Oct 20, 2016 | 17.09 | 17.09 | 16.91 | 17.09 | 2,446 | -0.12(-0.70%) |
Oct 19, 2016 | 17.21 | 17.21 | 17.21 | 17.21 | 888 | +0.24(+1.41%) |
Oct 18, 2016 | 17.02 | 17.05 | 16.97 | 16.97 | 2,137 | +0.15(+0.89%) |
Oct 17, 2016 | 16.82 | 16.82 | 16.82 | 16.82 | 1,192 | +0.00(+0.00%) |
Oct 14, 2016 | 16.85 | 16.85 | 16.74 | 16.82 | 2,454 | +0.37(+2.25%) |
Oct 13, 2016 | 16.51 | 16.51 | 16.45 | 16.45 | 408 | -0.08(-0.48%) |
Oct 12, 2016 | 16.53 | 16.53 | 16.53 | 16.53 | 615 | -0.26(-1.55%) |
Oct 11, 2016 | 16.79 | 16.79 | 16.79 | 16.79 | 871 | +0.12(+0.72%) |
Oct 10, 2016 | 16.70 | 16.70 | 16.56 | 16.67 | 1,992 | +0.17(+1.03%) |
Oct 07, 2016 | 16.77 | 16.77 | 16.45 | 16.50 | 91,731 | -0.58(-3.40%) |
Oct 06, 2016 | 16.98 | 17.21 | 16.98 | 17.08 | 1,010 | -0.54(-3.06%) |
Oct 05, 2016 | 17.42 | 17.62 | 17.38 | 17.62 | 968 | +0.21(+1.18%) |
Oct 04, 2016 | 17.71 | 17.71 | 17.29 | 17.41 | 1,305 | -0.23(-1.33%) |
Oct 03, 2016 | 17.65 | 17.65 | 17.65 | 17.65 | 513 | +0.30(+1.73%) |
Sep 30, 2016 | 17.40 | 17.40 | 17.35 | 17.35 | 729 | -0.29(-1.64%) |
Sep 29, 2016 | 17.64 | 17.64 | 17.64 | 17.64 | 136 | +0.00(+0.00%) |
Sep 28, 2016 | 17.53 | 17.64 | 17.41 | 17.64 | 1,531 | +0.35(+2.02%) |
Sep 27, 2016 | 17.26 | 17.34 | 17.23 | 17.29 | 2,598 | +0.10(+0.58%) |
Sep 26, 2016 | 17.23 | 17.23 | 17.19 | 17.19 | 537 | +0.00(+0.00%) |
Sep 23, 2016 | 17.01 | 17.19 | 17.01 | 17.19 | 1,098 | +0.16(+0.94%) |
Sep 22, 2016 | 17.11 | 17.11 | 17.03 | 17.03 | 834 | +0.41(+2.44%) |
Sep 21, 2016 | 16.75 | 16.75 | 16.62 | 16.62 | 1,004 | +0.05(+0.27%) |
Sep 20, 2016 | 16.47 | 16.58 | 16.47 | 16.58 | 2,298 | +0.16(+0.97%) |
Sep 19, 2016 | 16.43 | 16.44 | 16.42 | 16.42 | 13,718 | +0.26(+1.61%) |
Sep 16, 2016 | 16.14 | 16.19 | 16.14 | 16.16 | 3,004 | -0.29(-1.79%) |
Sep 15, 2016 | 16.62 | 16.65 | 16.45 | 16.45 | 2,171 | +0.35(+2.17%) |
Sep 14, 2016 | 16.26 | 16.26 | 16.02 | 16.11 | 1,369 | +0.57(+3.64%) |
Sep 13, 2016 | 15.66 | 15.81 | 15.50 | 15.54 | 14,403 | -0.76(-4.66%) |
Sep 12, 2016 | 16.03 | 16.37 | 15.95 | 16.30 | 8,004 | +0.13(+0.80%) |
Sep 09, 2016 | 16.25 | 16.25 | 16.17 | 16.17 | 623 | -0.33(-2.00%) |
Sep 08, 2016 | 16.41 | 16.50 | 16.41 | 16.50 | 842 | -0.21(-1.26%) |
Sep 07, 2016 | 16.78 | 16.81 | 16.68 | 16.71 | 7,299 | +0.12(+0.72%) |
Sep 06, 2016 | 16.49 | 16.60 | 16.49 | 16.59 | 893 | +0.48(+2.98%) |
Sep 02, 2016 | 16.11 | 16.11 | 16.11 | 0 | +0.28(+1.77%) |