Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.85 | 18.20 | 16.90 | 17.00 | 125,158 | -0.75(-4.23%) |
Nov 29, 2016 | 18.00 | 18.30 | 17.65 | 17.75 | 68,558 | -0.10(-0.56%) |
Nov 28, 2016 | 18.60 | 18.60 | 17.75 | 17.85 | 49,850 | -0.70(-3.77%) |
Nov 25, 2016 | 18.50 | 18.65 | 18.05 | 18.55 | 32,142 | +0.05(+0.27%) |
Nov 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.55(+3.06%) | |
Nov 22, 2016 | 18.25 | 18.55 | 17.45 | 17.95 | 66,156 | -0.15(-0.83%) |
Nov 21, 2016 | 18.05 | 18.45 | 17.70 | 18.10 | 75,901 | +0.00(+0.00%) |
Nov 18, 2016 | 18.20 | 18.35 | 17.60 | 18.10 | 81,619 | -0.05(-0.28%) |
Nov 17, 2016 | 18.00 | 18.20 | 17.80 | 18.15 | 59,147 | +0.20(+1.11%) |
Nov 16, 2016 | 18.25 | 18.55 | 17.80 | 17.95 | 116,521 | -0.25(-1.37%) |
Nov 15, 2016 | 18.90 | 19.15 | 18.05 | 18.20 | 144,941 | -0.55(-2.93%) |
Nov 14, 2016 | 18.95 | 19.30 | 18.30 | 18.75 | 225,120 | +0.30(+1.63%) |
Nov 11, 2016 | 16.95 | 18.60 | 16.95 | 18.45 | 323,179 | +1.40(+8.21%) |
Nov 10, 2016 | 16.45 | 17.25 | 15.40 | 17.05 | 276,743 | +1.05(+6.56%) |
Nov 09, 2016 | 14.95 | 16.43 | 14.73 | 16.00 | 408,835 | +1.50(+10.34%) |
Nov 08, 2016 | 14.35 | 14.85 | 14.05 | 14.50 | 90,774 | -0.05(-0.34%) |
Nov 07, 2016 | 14.10 | 14.60 | 13.65 | 14.55 | 136,603 | +0.90(+6.59%) |
Nov 04, 2016 | 12.00 | 14.65 | 11.75 | 13.65 | 207,954 | +0.05(+0.37%) |
Nov 03, 2016 | 15.15 | 15.15 | 13.25 | 13.60 | 240,627 | -1.45(-9.63%) |
Nov 02, 2016 | 15.00 | 15.70 | 14.70 | 15.05 | 176,015 | -0.05(-0.33%) |
Nov 01, 2016 | 15.15 | 15.35 | 14.85 | 15.10 | 159,706 | +0.00(+0.00%) |
Oct 31, 2016 | 15.70 | 16.05 | 15.00 | 15.10 | 246,797 | -0.60(-3.82%) |
Oct 28, 2016 | 15.85 | 16.10 | 15.25 | 15.70 | 73,745 | -0.25(-1.57%) |
Oct 27, 2016 | 16.30 | 16.70 | 15.75 | 15.95 | 76,346 | -0.10(-0.62%) |
Oct 26, 2016 | 16.10 | 16.50 | 16.00 | 16.05 | 74,739 | +0.03(+0.16%) |
Oct 25, 2016 | 16.70 | 16.70 | 16.00 | 16.02 | 90,625 | -0.53(-3.17%) |
Oct 24, 2016 | 17.00 | 17.00 | 16.40 | 16.55 | 43,918 | -0.30(-1.78%) |
Oct 21, 2016 | 16.90 | 17.65 | 16.75 | 16.85 | 62,604 | -0.20(-1.17%) |
Oct 20, 2016 | 16.60 | 17.15 | 16.35 | 17.05 | 108,507 | +0.50(+3.02%) |
Oct 19, 2016 | 16.95 | 17.40 | 16.40 | 16.55 | 68,638 | -0.35(-2.07%) |
Oct 18, 2016 | 16.35 | 17.30 | 16.35 | 16.90 | 123,734 | +0.75(+4.64%) |
Oct 17, 2016 | 16.60 | 16.70 | 16.05 | 16.15 | 104,705 | -0.55(-3.29%) |
Oct 14, 2016 | 17.35 | 17.60 | 16.60 | 16.70 | 101,564 | -0.30(-1.76%) |
Oct 13, 2016 | 16.85 | 18.35 | 16.53 | 17.00 | 94,539 | -0.15(-0.87%) |
Oct 12, 2016 | 17.65 | 17.85 | 16.80 | 17.15 | 155,361 | -0.50(-2.83%) |
Oct 11, 2016 | 18.10 | 18.35 | 17.30 | 17.65 | 138,858 | -0.70(-3.81%) |
Oct 10, 2016 | 18.10 | 18.75 | 18.00 | 18.35 | 151,495 | +0.49(+2.74%) |
Oct 07, 2016 | 17.66 | 18.41 | 17.50 | 17.86 | 82,294 | +0.18(+1.02%) |
Oct 06, 2016 | 18.29 | 18.29 | 17.63 | 17.68 | 80,094 | -0.75(-4.07%) |
Oct 05, 2016 | 17.37 | 18.49 | 17.32 | 18.43 | 258,526 | +0.88(+5.01%) |
Oct 04, 2016 | 17.71 | 18.16 | 17.39 | 17.55 | 92,021 | -0.08(-0.45%) |
Oct 03, 2016 | 18.18 | 18.26 | 17.26 | 17.63 | 139,798 | -0.56(-3.08%) |
Sep 30, 2016 | 17.34 | 18.66 | 17.10 | 18.19 | 198,604 | +0.93(+5.39%) |
Sep 29, 2016 | 17.11 | 17.42 | 16.76 | 17.26 | 119,138 | +0.19(+1.11%) |
Sep 28, 2016 | 17.40 | 17.44 | 16.87 | 17.07 | 130,756 | -0.27(-1.56%) |
Sep 27, 2016 | 17.10 | 17.53 | 16.79 | 17.34 | 124,392 | +0.21(+1.23%) |
Sep 26, 2016 | 17.52 | 17.86 | 17.11 | 17.13 | 70,915 | -0.52(-2.95%) |
Sep 23, 2016 | 18.17 | 18.31 | 17.12 | 17.65 | 153,069 | -0.74(-4.02%) |
Sep 22, 2016 | 18.53 | 18.77 | 18.14 | 18.39 | 98,529 | -0.09(-0.49%) |
Sep 21, 2016 | 17.66 | 18.51 | 17.09 | 18.48 | 129,847 | +0.88(+5.00%) |
Sep 20, 2016 | 17.47 | 17.79 | 17.06 | 17.60 | 193,775 | +0.32(+1.85%) |
Sep 19, 2016 | 17.89 | 18.09 | 17.19 | 17.28 | 123,375 | -0.52(-2.92%) |
Sep 16, 2016 | 18.04 | 18.43 | 17.34 | 17.80 | 325,388 | -0.20(-1.11%) |
Sep 15, 2016 | 17.71 | 18.17 | 17.21 | 18.00 | 87,616 | +0.22(+1.24%) |
Sep 14, 2016 | 17.86 | 18.30 | 17.61 | 17.78 | 111,524 | +0.05(+0.28%) |
Sep 13, 2016 | 18.30 | 18.44 | 17.36 | 17.73 | 120,905 | -0.78(-4.21%) |
Sep 12, 2016 | 17.91 | 18.65 | 17.91 | 18.51 | 129,615 | +0.65(+3.64%) |
Sep 09, 2016 | 18.34 | 18.73 | 17.84 | 17.86 | 227,251 | -0.66(-3.56%) |
Sep 08, 2016 | 18.58 | 18.80 | 18.34 | 18.52 | 83,884 | -0.15(-0.80%) |
Sep 07, 2016 | 19.08 | 19.36 | 18.45 | 18.67 | 169,393 | -0.39(-2.05%) |
Sep 06, 2016 | 17.28 | 19.38 | 17.17 | 19.06 | 512,516 | +1.84(+10.69%) |
Sep 02, 2016 | 16.84 | 17.22 | 17.22 | 17.22 | 121,200 | +0.38(+2.26%) |