Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.83 | 17.79 | 16.75 | 17.54 | 722,613 | +1.73(+10.94%) |
Nov 29, 2016 | 16.15 | 16.35 | 15.74 | 15.81 | 543,226 | -0.70(-4.24%) |
Nov 28, 2016 | 17.02 | 17.02 | 16.49 | 16.51 | 186,902 | -0.39(-2.31%) |
Nov 25, 2016 | 17.00 | 17.20 | 16.90 | 16.90 | 295,936 | -0.11(-0.65%) |
Nov 24, 2016 | 16.92 | 17.25 | 16.92 | 17.01 | 62,870 | -0.04(-0.23%) |
Nov 23, 2016 | 16.91 | 17.16 | 16.60 | 17.05 | 511,484 | +0.12(+0.71%) |
Nov 22, 2016 | 16.76 | 16.99 | 16.60 | 16.93 | 250,654 | +0.16(+0.95%) |
Nov 21, 2016 | 16.99 | 17.09 | 16.62 | 16.77 | 518,351 | +0.19(+1.15%) |
Nov 18, 2016 | 16.32 | 16.62 | 16.32 | 16.58 | 281,149 | +0.35(+2.16%) |
Nov 17, 2016 | 16.40 | 16.60 | 16.16 | 16.23 | 463,572 | -0.01(-0.06%) |
Nov 16, 2016 | 16.29 | 16.55 | 16.16 | 16.24 | 382,895 | -0.16(-0.98%) |
Nov 15, 2016 | 16.26 | 16.92 | 16.14 | 16.40 | 268,391 | +0.50(+3.14%) |
Nov 14, 2016 | 15.61 | 16.00 | 15.50 | 15.90 | 205,031 | +0.24(+1.53%) |
Nov 11, 2016 | 15.92 | 15.17 | 15.66 | 361,127 | -0.01(-0.06%) | |
Nov 10, 2016 | 15.69 | 15.71 | 15.45 | 15.67 | 217,938 | +0.12(+0.77%) |
Nov 09, 2016 | 15.04 | 15.61 | 15.01 | 15.55 | 885,384 | +0.51(+3.39%) |
Nov 08, 2016 | 15.20 | 15.29 | 14.98 | 15.04 | 161,239 | -0.20(-1.31%) |
Nov 07, 2016 | 15.47 | 15.48 | 15.08 | 15.24 | 139,325 | +0.08(+0.53%) |
Nov 04, 2016 | 15.27 | 15.31 | 14.86 | 15.16 | 353,506 | -0.25(-1.62%) |
Nov 03, 2016 | 15.48 | 15.61 | 15.30 | 15.41 | 150,736 | -0.04(-0.26%) |
Nov 02, 2016 | 15.50 | 15.60 | 15.34 | 15.45 | 252,595 | -0.25(-1.59%) |
Nov 01, 2016 | 15.63 | 15.72 | 15.43 | 15.70 | 335,664 | +0.27(+1.75%) |
Oct 31, 2016 | 15.65 | 15.65 | 15.28 | 15.43 | 240,467 | -0.38(-2.40%) |
Oct 28, 2016 | 15.89 | 16.14 | 15.65 | 15.81 | 137,746 | -0.13(-0.82%) |
Oct 27, 2016 | 16.23 | 16.23 | 15.88 | 15.94 | 162,382 | -0.15(-0.93%) |
Oct 26, 2016 | 16.10 | 16.41 | 15.90 | 16.09 | 358,761 | -0.23(-1.41%) |
Oct 25, 2016 | 16.55 | 16.66 | 16.25 | 16.32 | 341,760 | -0.17(-1.03%) |
Oct 24, 2016 | 16.99 | 16.99 | 16.46 | 16.49 | 390,647 | -0.50(-2.94%) |
Oct 21, 2016 | 17.14 | 17.19 | 16.96 | 16.99 | 151,590 | -0.16(-0.93%) |
Oct 20, 2016 | 17.57 | 17.57 | 16.99 | 17.15 | 294,708 | -0.53(-3.00%) |
Oct 19, 2016 | 17.17 | 17.94 | 17.17 | 17.68 | 326,224 | +0.70(+4.12%) |
Oct 18, 2016 | 17.13 | 17.26 | 16.96 | 16.98 | 261,308 | -0.04(-0.24%) |
Oct 17, 2016 | 16.89 | 17.23 | 16.89 | 17.02 | 202,310 | +0.10(+0.59%) |
Oct 14, 2016 | 16.81 | 16.96 | 16.69 | 16.92 | 116,231 | +0.13(+0.77%) |
Oct 13, 2016 | 16.72 | 16.90 | 16.53 | 16.79 | 186,438 | -0.04(-0.24%) |
Oct 12, 2016 | 16.60 | 17.00 | 16.60 | 16.83 | 232,372 | -0.15(-0.88%) |
Oct 11, 2016 | 16.97 | 17.17 | 16.74 | 16.98 | 294,749 | +0.11(+0.65%) |
Oct 07, 2016 | 16.87 | 16.87 | 16.87 | 0 | -0.19(-1.11%) | |
Oct 06, 2016 | 17.20 | 17.20 | 16.99 | 17.06 | 209,995 | -0.14(-0.81%) |
Oct 05, 2016 | 16.67 | 17.25 | 16.66 | 17.20 | 500,158 | +0.81(+4.94%) |
Oct 04, 2016 | 16.63 | 16.73 | 16.22 | 16.39 | 383,550 | -0.27(-1.62%) |
Oct 03, 2016 | 16.69 | 16.75 | 16.45 | 16.66 | 366,822 | +0.01(+0.06%) |
Sep 30, 2016 | 16.74 | 16.81 | 16.65 | 16.65 | 306,173 | -0.14(-0.83%) |
Sep 29, 2016 | 16.59 | 17.29 | 16.50 | 16.79 | 581,506 | +0.24(+1.45%) |
Sep 28, 2016 | 16.03 | 16.62 | 15.92 | 16.55 | 427,830 | +0.62(+3.89%) |
Sep 27, 2016 | 15.82 | 15.94 | 15.75 | 15.93 | 269,578 | -0.10(-0.62%) |
Sep 26, 2016 | 15.94 | 16.10 | 15.86 | 16.03 | 130,008 | +0.17(+1.07%) |
Sep 23, 2016 | 16.27 | 16.27 | 15.70 | 15.86 | 131,696 | -0.46(-2.82%) |
Sep 22, 2016 | 16.48 | 16.67 | 16.23 | 16.32 | 132,653 | +0.17(+1.05%) |
Sep 21, 2016 | 16.06 | 16.21 | 15.89 | 16.15 | 213,262 | +0.32(+2.02%) |
Sep 20, 2016 | 15.80 | 15.92 | 15.65 | 15.83 | 282,336 | -0.03(-0.19%) |
Sep 19, 2016 | 16.00 | 16.14 | 15.82 | 15.86 | 231,656 | +0.05(+0.32%) |
Sep 16, 2016 | 15.58 | 15.96 | 15.58 | 15.81 | 734,611 | +0.06(+0.38%) |
Sep 15, 2016 | 15.91 | 16.00 | 15.68 | 15.75 | 188,462 | -0.09(-0.57%) |
Sep 14, 2016 | 15.66 | 15.98 | 15.52 | 15.84 | 300,007 | +0.11(+0.70%) |
Sep 13, 2016 | 16.15 | 16.15 | 15.55 | 15.73 | 416,508 | -0.46(-2.84%) |
Sep 12, 2016 | 16.31 | 16.47 | 16.11 | 16.19 | 250,349 | -0.20(-1.22%) |
Sep 09, 2016 | 17.00 | 17.00 | 16.17 | 16.39 | 355,660 | -0.69(-4.04%) |
Sep 08, 2016 | 16.88 | 17.40 | 16.87 | 17.08 | 415,123 | +0.50(+3.02%) |
Sep 07, 2016 | 16.52 | 16.69 | 16.34 | 16.58 | 247,654 | +0.06(+0.36%) |
Sep 06, 2016 | 16.10 | 16.54 | 16.01 | 16.52 | 223,871 | +0.41(+2.55%) |
Sep 02, 2016 | 16.11 | 16.11 | 16.11 | 0 | +0.15(+0.94%) |