Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.75 | 17.40 | 16.65 | 17.20 | 273,685 | +0.50(+2.99%) |
Nov 29, 2016 | 16.90 | 17.25 | 16.65 | 16.70 | 235,527 | +0.35(+2.14%) |
Nov 28, 2016 | 16.75 | 16.90 | 16.35 | 16.35 | 183,597 | -0.40(-2.39%) |
Nov 25, 2016 | 16.65 | 16.80 | 16.48 | 16.75 | 78,748 | +0.15(+0.90%) |
Nov 23, 2016 | 16.60 | 16.60 | 16.60 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 16.25 | 17.10 | 16.15 | 16.60 | 512,362 | +0.45(+2.79%) |
Nov 21, 2016 | 16.05 | 16.25 | 15.85 | 16.15 | 260,316 | +0.15(+0.94%) |
Nov 18, 2016 | 15.80 | 16.00 | 15.70 | 16.00 | 135,124 | +0.30(+1.91%) |
Nov 17, 2016 | 15.75 | 15.85 | 15.60 | 15.70 | 116,450 | -0.05(-0.32%) |
Nov 16, 2016 | 15.55 | 16.00 | 15.50 | 15.75 | 178,228 | -0.05(-0.32%) |
Nov 15, 2016 | 15.90 | 16.00 | 15.57 | 15.80 | 70,431 | -0.20(-1.25%) |
Nov 14, 2016 | 16.15 | 16.40 | 15.85 | 16.00 | 135,692 | +0.00(+0.00%) |
Nov 11, 2016 | 15.75 | 16.25 | 15.60 | 16.00 | 203,499 | +0.45(+2.89%) |
Nov 10, 2016 | 14.80 | 15.65 | 14.50 | 15.55 | 307,657 | +0.85(+5.78%) |
Nov 09, 2016 | 14.15 | 14.75 | 13.95 | 14.70 | 133,092 | +0.40(+2.80%) |
Nov 08, 2016 | 14.25 | 14.40 | 14.05 | 14.30 | 109,951 | +0.05(+0.35%) |
Nov 07, 2016 | 14.20 | 14.40 | 14.15 | 14.25 | 103,518 | +0.30(+2.15%) |
Nov 04, 2016 | 14.20 | 14.35 | 13.80 | 13.95 | 83,347 | -0.20(-1.41%) |
Nov 03, 2016 | 14.20 | 14.35 | 13.85 | 14.15 | 157,117 | +0.00(+0.00%) |
Nov 02, 2016 | 14.15 | 14.35 | 14.03 | 14.15 | 52,043 | +0.00(+0.00%) |
Nov 01, 2016 | 14.30 | 14.40 | 14.05 | 14.15 | 90,097 | -0.15(-1.05%) |
Oct 31, 2016 | 14.35 | 14.35 | 14.10 | 14.30 | 71,612 | -0.05(-0.35%) |
Oct 28, 2016 | 13.70 | 14.45 | 13.60 | 14.35 | 162,538 | +0.75(+5.51%) |
Oct 27, 2016 | 13.80 | 14.10 | 13.53 | 13.60 | 169,997 | -0.10(-0.73%) |
Oct 26, 2016 | 13.90 | 14.05 | 13.60 | 13.70 | 177,235 | -0.10(-0.72%) |
Oct 25, 2016 | 14.05 | 14.10 | 13.80 | 13.80 | 104,929 | -0.30(-2.13%) |
Oct 24, 2016 | 14.25 | 14.40 | 13.95 | 14.10 | 90,878 | +0.00(+0.00%) |
Oct 21, 2016 | 13.95 | 14.30 | 13.95 | 14.10 | 161,907 | +0.05(+0.36%) |
Oct 20, 2016 | 13.80 | 14.10 | 13.70 | 14.05 | 96,878 | +0.20(+1.44%) |
Oct 19, 2016 | 13.95 | 14.30 | 13.75 | 13.85 | 160,080 | -0.05(-0.36%) |
Oct 18, 2016 | 13.90 | 14.10 | 13.70 | 13.90 | 181,063 | +0.05(+0.36%) |
Oct 17, 2016 | 13.50 | 14.05 | 13.50 | 13.85 | 269,042 | +0.27(+1.99%) |
Oct 14, 2016 | 13.54 | 13.91 | 13.21 | 13.58 | 780,618 | +0.50(+3.82%) |
Oct 13, 2016 | 13.27 | 13.39 | 13.01 | 13.08 | 328,923 | -0.18(-1.36%) |
Oct 12, 2016 | 13.34 | 13.47 | 13.21 | 13.26 | 194,514 | -0.03(-0.23%) |
Oct 11, 2016 | 13.44 | 13.48 | 13.28 | 13.29 | 176,889 | -0.13(-0.97%) |
Oct 10, 2016 | 13.67 | 13.67 | 13.31 | 13.42 | 93,797 | +0.11(+0.83%) |
Oct 07, 2016 | 13.37 | 13.44 | 13.25 | 13.31 | 141,701 | -0.08(-0.60%) |
Oct 06, 2016 | 13.49 | 13.58 | 13.37 | 13.39 | 184,595 | -0.08(-0.59%) |
Oct 05, 2016 | 13.50 | 13.54 | 13.35 | 13.47 | 139,448 | -0.02(-0.15%) |
Oct 04, 2016 | 13.52 | 13.62 | 13.40 | 13.49 | 114,902 | -0.03(-0.22%) |
Oct 03, 2016 | 13.51 | 13.84 | 13.44 | 13.52 | 149,430 | +0.05(+0.37%) |
Sep 30, 2016 | 13.48 | 13.74 | 13.35 | 13.47 | 561,006 | +0.07(+0.52%) |
Sep 29, 2016 | 13.98 | 14.04 | 13.38 | 13.40 | 134,661 | -0.61(-4.35%) |
Sep 28, 2016 | 13.88 | 14.08 | 13.75 | 14.01 | 220,371 | +0.07(+0.50%) |
Sep 27, 2016 | 13.86 | 14.23 | 13.62 | 13.94 | 244,665 | +0.12(+0.87%) |
Sep 26, 2016 | 14.27 | 14.27 | 13.76 | 13.82 | 104,785 | -0.54(-3.76%) |
Sep 23, 2016 | 14.31 | 14.44 | 14.22 | 14.36 | 69,298 | -0.08(-0.55%) |
Sep 22, 2016 | 14.06 | 14.49 | 14.01 | 14.44 | 101,855 | +0.47(+3.36%) |
Sep 21, 2016 | 13.98 | 14.04 | 13.62 | 13.97 | 216,352 | +0.04(+0.29%) |
Sep 20, 2016 | 13.93 | 14.00 | 13.85 | 13.93 | 104,557 | +0.03(+0.22%) |
Sep 19, 2016 | 14.25 | 14.25 | 13.79 | 13.90 | 91,600 | -0.26(-1.84%) |
Sep 16, 2016 | 14.45 | 14.47 | 14.12 | 14.16 | 170,705 | -0.25(-1.73%) |
Sep 15, 2016 | 14.29 | 15.16 | 14.21 | 14.41 | 303,611 | +0.13(+0.91%) |
Sep 14, 2016 | 14.24 | 14.88 | 14.14 | 14.28 | 118,789 | +0.09(+0.63%) |
Sep 13, 2016 | 14.55 | 14.55 | 14.15 | 14.19 | 118,059 | -0.37(-2.54%) |
Sep 12, 2016 | 14.66 | 15.14 | 14.38 | 14.56 | 79,870 | -0.22(-1.49%) |
Sep 09, 2016 | 14.80 | 15.07 | 14.73 | 14.78 | 108,964 | -0.27(-1.79%) |
Sep 08, 2016 | 15.11 | 15.22 | 14.89 | 15.05 | 101,175 | -0.04(-0.27%) |
Sep 07, 2016 | 15.06 | 15.23 | 15.00 | 15.09 | 107,733 | +0.00(+0.00%) |
Sep 06, 2016 | 14.96 | 15.20 | 14.69 | 15.09 | 178,089 | +0.23(+1.55%) |
Sep 02, 2016 | 15.00 | 14.86 | 14.86 | 14.86 | 125,300 | -0.14(-0.93%) |