Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.77 | 18.77 | 17.71 | 17.86 | 242,601 | +0.13(+0.75%) |
Nov 29, 2016 | 17.80 | 18.02 | 17.46 | 17.73 | 185,002 | -0.27(-1.51%) |
Nov 28, 2016 | 18.46 | 18.52 | 17.99 | 18.00 | 175,619 | -0.30(-1.66%) |
Nov 25, 2016 | 18.37 | 18.46 | 18.16 | 18.30 | 55,303 | -0.22(-1.20%) |
Nov 23, 2016 | 18.52 | 18.52 | 18.52 | 0 | -0.13(-0.71%) | |
Nov 22, 2016 | 18.22 | 19.04 | 18.10 | 18.66 | 474,803 | +0.56(+3.09%) |
Nov 21, 2016 | 17.05 | 18.26 | 16.89 | 18.10 | 342,596 | +1.30(+7.71%) |
Nov 18, 2016 | 17.13 | 17.19 | 16.67 | 16.80 | 225,967 | -0.31(-1.81%) |
Nov 17, 2016 | 17.34 | 17.71 | 17.04 | 17.11 | 257,442 | -0.06(-0.32%) |
Nov 16, 2016 | 17.39 | 17.51 | 17.14 | 17.17 | 191,852 | -0.33(-1.87%) |
Nov 15, 2016 | 16.97 | 17.57 | 16.97 | 17.49 | 119,330 | +0.64(+3.78%) |
Nov 14, 2016 | 16.95 | 17.06 | 16.66 | 16.86 | 162,990 | -0.02(-0.10%) |
Nov 11, 2016 | 17.82 | 17.82 | 16.77 | 16.87 | 431,617 | -0.92(-5.19%) |
Nov 10, 2016 | 17.60 | 18.04 | 17.29 | 17.80 | 142,098 | +0.36(+2.06%) |
Nov 09, 2016 | 16.70 | 17.63 | 16.70 | 17.44 | 218,617 | +0.71(+4.27%) |
Nov 08, 2016 | 16.37 | 17.06 | 16.37 | 16.72 | 265,473 | +0.17(+1.00%) |
Nov 07, 2016 | 16.49 | 16.91 | 16.47 | 16.56 | 366,468 | +0.12(+0.71%) |
Nov 04, 2016 | 16.72 | 16.77 | 16.37 | 16.44 | 183,040 | -0.34(-2.01%) |
Nov 03, 2016 | 16.82 | 17.08 | 16.49 | 16.78 | 157,993 | +0.10(+0.60%) |
Nov 02, 2016 | 17.38 | 17.38 | 16.35 | 16.68 | 367,614 | -0.23(-1.37%) |
Nov 01, 2016 | 16.91 | 17.35 | 16.58 | 16.91 | 419,814 | +0.00(+0.00%) |
Oct 31, 2016 | 17.40 | 17.46 | 16.82 | 16.91 | 403,680 | -0.49(-2.80%) |
Oct 28, 2016 | 17.95 | 18.06 | 17.33 | 17.40 | 169,150 | -0.66(-3.65%) |
Oct 27, 2016 | 18.26 | 18.31 | 17.94 | 18.06 | 107,290 | -0.06(-0.35%) |
Oct 26, 2016 | 18.15 | 18.19 | 17.94 | 18.12 | 141,432 | -0.03(-0.15%) |
Oct 25, 2016 | 18.18 | 18.37 | 17.99 | 18.15 | 202,641 | -0.09(-0.48%) |
Oct 24, 2016 | 18.37 | 18.55 | 18.02 | 18.23 | 281,141 | +0.02(+0.12%) |
Oct 21, 2016 | 18.15 | 18.40 | 18.01 | 18.21 | 122,272 | +0.10(+0.54%) |
Oct 20, 2016 | 18.11 | 18.20 | 17.90 | 18.12 | 95,548 | -0.03(-0.15%) |
Oct 19, 2016 | 17.84 | 18.25 | 17.73 | 18.14 | 173,618 | +0.22(+1.24%) |
Oct 18, 2016 | 18.12 | 18.12 | 17.71 | 17.92 | 199,141 | -0.12(-0.66%) |
Oct 17, 2016 | 18.00 | 18.20 | 18.00 | 18.04 | 66,596 | -0.01(-0.03%) |
Oct 14, 2016 | 18.46 | 18.63 | 18.01 | 18.04 | 142,731 | -0.39(-2.12%) |
Oct 13, 2016 | 18.84 | 18.84 | 18.39 | 18.44 | 91,986 | -0.38(-1.99%) |
Oct 12, 2016 | 18.69 | 18.87 | 18.52 | 18.81 | 108,231 | +0.16(+0.87%) |
Oct 11, 2016 | 18.89 | 18.89 | 18.50 | 18.65 | 116,296 | -0.21(-1.10%) |
Oct 10, 2016 | 18.76 | 18.96 | 18.57 | 18.85 | 122,651 | +0.15(+0.81%) |
Oct 07, 2016 | 18.76 | 18.78 | 18.49 | 18.70 | 105,955 | -0.08(-0.41%) |
Oct 06, 2016 | 18.39 | 18.78 | 18.18 | 18.78 | 164,705 | +0.21(+1.11%) |
Oct 05, 2016 | 18.20 | 18.67 | 18.20 | 18.57 | 147,443 | +0.18(+1.01%) |
Oct 04, 2016 | 18.75 | 18.77 | 18.37 | 18.39 | 110,052 | -0.21(-1.14%) |
Oct 03, 2016 | 18.62 | 18.90 | 18.45 | 18.60 | 187,137 | +0.15(+0.83%) |
Sep 30, 2016 | 19.18 | 19.22 | 18.44 | 18.45 | 301,034 | -0.66(-3.44%) |
Sep 29, 2016 | 18.90 | 19.26 | 18.65 | 19.10 | 259,022 | +0.35(+1.88%) |
Sep 28, 2016 | 18.77 | 18.90 | 18.27 | 18.75 | 160,278 | +0.12(+0.67%) |
Sep 27, 2016 | 18.51 | 18.86 | 18.21 | 18.63 | 234,160 | +0.10(+0.56%) |
Sep 26, 2016 | 18.78 | 19.00 | 18.50 | 18.52 | 129,574 | -0.24(-1.30%) |
Sep 23, 2016 | 19.05 | 19.30 | 18.72 | 18.77 | 114,159 | -0.42(-2.18%) |
Sep 22, 2016 | 18.59 | 19.28 | 18.49 | 19.19 | 323,179 | +0.73(+3.98%) |
Sep 21, 2016 | 18.68 | 18.69 | 18.22 | 18.45 | 62,352 | +0.03(+0.15%) |
Sep 20, 2016 | 18.37 | 18.73 | 17.97 | 18.43 | 171,531 | +0.03(+0.15%) |
Sep 19, 2016 | 17.67 | 18.47 | 17.37 | 18.40 | 276,405 | +1.13(+6.52%) |
Sep 16, 2016 | 17.49 | 17.64 | 17.23 | 17.27 | 196,387 | -0.22(-1.24%) |
Sep 15, 2016 | 17.43 | 17.64 | 17.22 | 17.49 | 121,799 | +0.20(+1.16%) |
Sep 14, 2016 | 17.29 | 17.47 | 17.15 | 17.29 | 125,767 | +0.07(+0.41%) |
Sep 13, 2016 | 17.53 | 17.53 | 17.16 | 17.22 | 186,392 | -0.45(-2.55%) |
Sep 12, 2016 | 17.16 | 17.78 | 17.16 | 17.67 | 170,611 | +0.14(+0.78%) |
Sep 09, 2016 | 17.66 | 17.88 | 17.53 | 17.53 | 157,138 | -0.38(-2.09%) |
Sep 08, 2016 | 17.98 | 18.06 | 17.91 | 17.91 | 180,860 | +0.07(+0.37%) |
Sep 07, 2016 | 17.69 | 17.98 | 17.69 | 17.84 | 102,751 | -0.09(-0.48%) |
Sep 06, 2016 | 17.67 | 18.00 | 17.67 | 17.93 | 148,019 | +0.14(+0.79%) |
Sep 02, 2016 | 17.67 | 17.79 | 17.79 | 17.79 | 73,388 | +0.23(+1.33%) |