Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.25 | 19.82 | 19.10 | 19.72 | 371,785 | +0.62(+3.23%) |
Nov 29, 2016 | 19.26 | 19.26 | 18.94 | 19.10 | 193,746 | -0.18(-0.92%) |
Nov 28, 2016 | 19.96 | 19.96 | 19.10 | 19.28 | 336,061 | -0.68(-3.38%) |
Nov 25, 2016 | 19.67 | 20.00 | 19.62 | 19.96 | 234,203 | +0.29(+1.49%) |
Nov 23, 2016 | 19.66 | 19.66 | 19.66 | 0 | +0.20(+1.02%) | |
Nov 22, 2016 | 19.28 | 19.52 | 19.20 | 19.47 | 440,182 | +0.27(+1.40%) |
Nov 21, 2016 | 19.10 | 19.28 | 18.99 | 19.20 | 358,014 | +0.20(+1.06%) |
Nov 18, 2016 | 18.97 | 19.09 | 18.75 | 19.00 | 297,343 | +0.10(+0.54%) |
Nov 17, 2016 | 18.67 | 19.03 | 18.62 | 18.89 | 234,335 | +0.26(+1.41%) |
Nov 16, 2016 | 19.10 | 19.10 | 18.56 | 18.63 | 340,039 | -0.50(-2.62%) |
Nov 15, 2016 | 19.35 | 19.35 | 18.46 | 19.13 | 704,678 | -0.31(-1.61%) |
Nov 14, 2016 | 18.81 | 19.45 | 18.81 | 19.45 | 866,313 | +0.88(+4.76%) |
Nov 11, 2016 | 17.91 | 18.60 | 17.42 | 18.56 | 1,440,750 | +1.28(+7.40%) |
Nov 10, 2016 | 16.82 | 17.71 | 16.73 | 17.28 | 1,135,182 | +0.59(+3.56%) |
Nov 09, 2016 | 16.01 | 16.93 | 15.86 | 16.69 | 637,966 | +0.81(+5.09%) |
Nov 08, 2016 | 15.86 | 15.95 | 15.57 | 15.88 | 366,942 | +0.05(+0.33%) |
Nov 07, 2016 | 16.00 | 16.20 | 15.72 | 15.83 | 383,156 | +0.06(+0.40%) |
Nov 04, 2016 | 15.65 | 16.42 | 15.54 | 15.76 | 241,962 | +0.26(+1.71%) |
Nov 03, 2016 | 15.59 | 15.77 | 15.16 | 15.50 | 291,172 | -0.37(-2.31%) |
Nov 02, 2016 | 15.93 | 16.05 | 15.62 | 15.87 | 186,834 | +0.00(+0.02%) |
Nov 01, 2016 | 15.87 | 16.11 | 15.84 | 15.86 | 190,095 | +0.04(+0.25%) |
Oct 31, 2016 | 15.82 | 16.18 | 15.78 | 15.82 | 345,005 | +0.04(+0.25%) |
Oct 28, 2016 | 15.95 | 16.17 | 15.78 | 15.78 | 150,068 | -0.18(-1.14%) |
Oct 27, 2016 | 16.09 | 16.19 | 15.95 | 15.97 | 234,743 | -0.22(-1.37%) |
Oct 26, 2016 | 16.12 | 16.31 | 16.10 | 16.19 | 135,554 | -0.01(-0.04%) |
Oct 25, 2016 | 15.87 | 16.19 | 15.87 | 16.19 | 176,982 | +0.25(+1.55%) |
Oct 24, 2016 | 15.93 | 16.10 | 15.86 | 15.95 | 218,676 | +0.02(+0.12%) |
Oct 21, 2016 | 15.90 | 16.16 | 15.80 | 15.93 | 164,102 | +0.06(+0.37%) |
Oct 20, 2016 | 15.60 | 15.99 | 15.34 | 15.87 | 268,376 | +0.31(+2.00%) |
Oct 19, 2016 | 15.53 | 15.65 | 15.38 | 15.56 | 94,985 | +0.08(+0.49%) |
Oct 18, 2016 | 15.38 | 15.49 | 15.04 | 15.48 | 135,860 | +0.25(+1.65%) |
Oct 17, 2016 | 15.12 | 15.32 | 15.01 | 15.23 | 217,054 | +0.03(+0.20%) |
Oct 14, 2016 | 15.21 | 15.51 | 15.20 | 15.20 | 236,640 | -0.18(-1.18%) |
Oct 13, 2016 | 15.42 | 15.53 | 15.24 | 15.38 | 266,083 | -0.16(-1.00%) |
Oct 12, 2016 | 15.76 | 15.94 | 15.50 | 15.54 | 293,075 | -0.24(-1.51%) |
Oct 11, 2016 | 15.70 | 16.01 | 15.66 | 15.77 | 217,021 | +0.07(+0.42%) |
Oct 10, 2016 | 15.90 | 16.06 | 15.67 | 15.71 | 235,363 | -0.22(-1.37%) |
Oct 07, 2016 | 16.27 | 16.35 | 15.88 | 15.93 | 179,702 | -0.27(-1.69%) |
Oct 06, 2016 | 16.54 | 16.54 | 16.13 | 16.20 | 206,377 | -0.20(-1.19%) |
Oct 05, 2016 | 16.46 | 16.54 | 16.38 | 16.40 | 147,100 | -0.19(-1.12%) |
Oct 04, 2016 | 16.48 | 16.64 | 16.46 | 16.58 | 128,898 | +0.11(+0.64%) |
Oct 03, 2016 | 16.59 | 16.85 | 16.46 | 16.48 | 285,127 | -0.23(-1.39%) |
Sep 30, 2016 | 16.64 | 16.75 | 16.38 | 16.71 | 310,158 | +0.23(+1.38%) |
Sep 29, 2016 | 16.41 | 16.53 | 16.29 | 16.48 | 194,583 | +0.03(+0.20%) |
Sep 28, 2016 | 16.39 | 16.49 | 16.14 | 16.45 | 228,074 | +0.18(+1.10%) |
Sep 27, 2016 | 16.46 | 16.76 | 16.19 | 16.27 | 973,250 | -0.21(-1.30%) |
Sep 26, 2016 | 16.39 | 16.76 | 16.39 | 16.48 | 620,871 | -0.16(-0.93%) |
Sep 23, 2016 | 16.36 | 16.65 | 16.36 | 16.64 | 160,616 | +0.16(+0.96%) |
Sep 22, 2016 | 16.53 | 16.69 | 16.43 | 16.48 | 144,601 | -0.01(-0.04%) |
Sep 21, 2016 | 16.34 | 16.53 | 16.23 | 16.49 | 207,772 | +0.07(+0.42%) |
Sep 20, 2016 | 16.48 | 16.52 | 16.29 | 16.42 | 212,192 | -0.12(-0.72%) |
Sep 19, 2016 | 16.57 | 16.59 | 16.40 | 16.54 | 168,026 | +0.05(+0.32%) |
Sep 16, 2016 | 16.19 | 16.58 | 16.08 | 16.48 | 205,896 | +0.30(+1.88%) |
Sep 15, 2016 | 16.36 | 16.42 | 16.08 | 16.18 | 285,856 | -0.03(-0.18%) |
Sep 14, 2016 | 16.53 | 16.74 | 16.19 | 16.21 | 360,548 | -0.39(-2.33%) |
Sep 13, 2016 | 16.51 | 16.70 | 16.48 | 16.59 | 370,700 | +0.03(+0.20%) |
Sep 12, 2016 | 16.39 | 16.61 | 16.37 | 16.56 | 245,644 | -0.02(-0.14%) |
Sep 09, 2016 | 16.86 | 16.96 | 16.37 | 16.58 | 546,750 | -0.27(-1.59%) |
Sep 08, 2016 | 16.56 | 17.04 | 16.56 | 16.85 | 465,571 | +0.24(+1.47%) |
Sep 07, 2016 | 16.83 | 17.01 | 16.57 | 16.61 | 255,435 | -0.21(-1.28%) |
Sep 06, 2016 | 16.80 | 17.25 | 16.73 | 16.82 | 342,775 | +0.01(+0.06%) |
Sep 02, 2016 | 16.66 | 16.81 | 16.81 | 16.81 | 221,784 | +0.06(+0.34%) |