Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.65 | 17.74 | 17.45 | 17.45 | 667,084 | -0.12(-0.69%) |
Nov 29, 2016 | 17.40 | 17.60 | 17.40 | 17.58 | 294,410 | +0.20(+1.12%) |
Nov 28, 2016 | 17.34 | 17.58 | 17.31 | 17.38 | 218,442 | -0.08(-0.48%) |
Nov 25, 2016 | 17.42 | 17.50 | 17.31 | 17.46 | 124,508 | +0.12(+0.70%) |
Nov 23, 2016 | 17.34 | 17.34 | 17.34 | 0 | +0.39(+2.30%) | |
Nov 22, 2016 | 17.17 | 17.19 | 16.83 | 16.95 | 257,941 | -0.13(-0.76%) |
Nov 21, 2016 | 17.25 | 17.31 | 16.97 | 17.08 | 237,623 | -0.20(-1.18%) |
Nov 18, 2016 | 17.23 | 17.41 | 17.11 | 17.29 | 268,857 | +0.07(+0.38%) |
Nov 17, 2016 | 16.80 | 17.30 | 16.82 | 17.22 | 329,483 | +0.42(+2.49%) |
Nov 16, 2016 | 16.55 | 16.92 | 16.55 | 16.80 | 306,602 | +0.25(+1.52%) |
Nov 15, 2016 | 16.76 | 16.88 | 16.41 | 16.55 | 298,636 | -0.27(-1.60%) |
Nov 14, 2016 | 17.01 | 17.11 | 16.74 | 16.82 | 417,978 | +0.00(+0.00%) |
Nov 11, 2016 | 16.38 | 16.89 | 16.35 | 16.82 | 382,509 | +0.49(+3.02%) |
Nov 10, 2016 | 16.73 | 16.81 | 16.21 | 16.33 | 378,685 | -0.17(-1.01%) |
Nov 09, 2016 | 15.67 | 16.66 | 15.59 | 16.50 | 578,475 | +0.69(+4.35%) |
Nov 08, 2016 | 16.55 | 16.55 | 15.80 | 15.81 | 970,471 | -0.74(-4.49%) |
Nov 07, 2016 | 16.61 | 16.63 | 16.46 | 16.55 | 361,833 | +0.27(+1.66%) |
Nov 04, 2016 | 16.24 | 16.49 | 16.24 | 16.28 | 398,537 | +0.04(+0.23%) |
Nov 03, 2016 | 16.21 | 16.46 | 16.19 | 16.25 | 666,418 | +0.11(+0.69%) |
Nov 02, 2016 | 16.46 | 16.48 | 16.06 | 16.13 | 456,992 | -0.32(-1.92%) |
Nov 01, 2016 | 16.49 | 16.82 | 16.18 | 16.45 | 988,539 | +0.02(+0.11%) |
Oct 31, 2016 | 16.73 | 16.79 | 16.38 | 16.43 | 1,243,480 | -0.36(-2.16%) |
Oct 28, 2016 | 16.98 | 17.22 | 16.79 | 16.79 | 1,041,524 | -1.02(-5.74%) |
Oct 27, 2016 | 16.39 | 17.89 | 16.16 | 17.82 | 1,791,381 | +0.04(+0.21%) |
Oct 26, 2016 | 18.02 | 18.23 | 17.75 | 17.78 | 495,511 | -0.31(-1.70%) |
Oct 25, 2016 | 18.55 | 18.58 | 18.05 | 18.09 | 377,318 | -0.49(-2.65%) |
Oct 24, 2016 | 18.47 | 18.89 | 18.46 | 18.58 | 565,595 | +0.22(+1.22%) |
Oct 21, 2016 | 18.12 | 18.55 | 18.12 | 18.36 | 1,072,775 | +0.02(+0.10%) |
Oct 20, 2016 | 18.29 | 18.52 | 18.24 | 18.34 | 417,036 | -0.06(-0.30%) |
Oct 19, 2016 | 18.48 | 18.58 | 18.28 | 18.39 | 301,869 | -0.03(-0.15%) |
Oct 18, 2016 | 18.73 | 18.76 | 18.40 | 18.42 | 294,239 | -0.15(-0.80%) |
Oct 17, 2016 | 18.54 | 18.78 | 18.44 | 18.57 | 238,118 | +0.04(+0.20%) |
Oct 14, 2016 | 18.76 | 18.89 | 18.35 | 18.53 | 386,722 | -0.02(-0.10%) |
Oct 13, 2016 | 18.32 | 18.82 | 18.10 | 18.55 | 306,286 | +0.07(+0.35%) |
Oct 12, 2016 | 18.62 | 18.72 | 18.49 | 18.49 | 188,108 | -0.13(-0.70%) |
Oct 11, 2016 | 18.96 | 19.02 | 18.57 | 18.62 | 214,674 | -0.41(-2.15%) |
Oct 10, 2016 | 19.02 | 19.36 | 19.01 | 19.02 | 149,305 | +0.12(+0.64%) |
Oct 07, 2016 | 19.31 | 19.31 | 18.78 | 18.90 | 235,856 | -0.43(-2.21%) |
Oct 06, 2016 | 19.32 | 19.54 | 19.17 | 19.33 | 336,559 | +0.02(+0.10%) |
Oct 05, 2016 | 19.46 | 19.56 | 19.19 | 19.31 | 377,747 | -0.07(-0.38%) |
Oct 04, 2016 | 19.56 | 19.64 | 19.33 | 19.39 | 301,336 | -0.18(-0.90%) |
Oct 03, 2016 | 19.77 | 19.79 | 19.32 | 19.56 | 564,438 | -0.23(-1.17%) |
Sep 30, 2016 | 19.52 | 19.90 | 19.43 | 19.80 | 483,018 | +0.42(+2.16%) |
Sep 29, 2016 | 19.49 | 19.64 | 19.11 | 19.38 | 326,074 | -0.18(-0.90%) |
Sep 28, 2016 | 19.27 | 19.57 | 19.21 | 19.55 | 368,625 | +0.33(+1.74%) |
Sep 27, 2016 | 19.11 | 19.39 | 19.00 | 19.22 | 511,630 | +0.10(+0.53%) |
Sep 26, 2016 | 18.87 | 19.31 | 18.76 | 19.12 | 522,020 | -0.01(-0.05%) |
Sep 23, 2016 | 18.99 | 19.21 | 18.99 | 19.13 | 358,129 | +0.04(+0.19%) |
Sep 22, 2016 | 18.93 | 19.22 | 18.88 | 19.09 | 366,455 | +0.29(+1.53%) |
Sep 21, 2016 | 18.12 | 18.81 | 18.10 | 18.80 | 407,553 | +0.81(+4.49%) |
Sep 20, 2016 | 18.03 | 18.10 | 17.90 | 17.99 | 320,725 | -0.03(-0.15%) |
Sep 19, 2016 | 18.00 | 18.15 | 17.84 | 18.02 | 217,698 | +0.07(+0.36%) |
Sep 16, 2016 | 18.10 | 18.20 | 17.77 | 17.96 | 407,533 | -0.15(-0.82%) |
Sep 15, 2016 | 18.05 | 18.21 | 17.94 | 18.10 | 250,971 | +0.07(+0.41%) |
Sep 14, 2016 | 18.15 | 18.30 | 17.99 | 18.03 | 540,115 | -0.05(-0.26%) |
Sep 13, 2016 | 18.26 | 18.40 | 18.05 | 18.08 | 355,346 | -0.42(-2.26%) |
Sep 12, 2016 | 18.49 | 18.65 | 18.33 | 18.50 | 567,326 | -0.10(-0.55%) |
Sep 09, 2016 | 19.10 | 19.12 | 18.59 | 18.60 | 577,906 | -0.57(-2.99%) |
Sep 08, 2016 | 19.47 | 19.49 | 18.97 | 19.17 | 614,920 | -0.40(-2.03%) |
Sep 07, 2016 | 19.35 | 19.71 | 19.28 | 19.57 | 1,111,597 | +0.20(+1.05%) |
Sep 06, 2016 | 19.73 | 19.91 | 19.26 | 19.36 | 987,018 | -0.21(-1.09%) |
Sep 02, 2016 | 19.42 | 19.58 | 19.58 | 19.58 | 275,481 | +0.25(+1.29%) |