Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.35 | 20.59 | 20.11 | 20.16 | 191,039 | -0.15(-0.72%) |
Nov 29, 2016 | 20.20 | 20.59 | 20.20 | 20.30 | 264,868 | +0.10(+0.48%) |
Nov 28, 2016 | 20.16 | 20.35 | 20.11 | 20.20 | 152,869 | +0.05(+0.24%) |
Nov 25, 2016 | 20.01 | 20.16 | 19.96 | 20.16 | 87,816 | +0.15(+0.73%) |
Nov 23, 2016 | 20.01 | 20.01 | 20.01 | 0 | +0.24(+1.23%) | |
Nov 22, 2016 | 18.90 | 19.82 | 18.90 | 19.77 | 296,302 | +1.02(+5.43%) |
Nov 21, 2016 | 18.85 | 18.90 | 18.65 | 18.75 | 231,043 | +0.00(+0.00%) |
Nov 18, 2016 | 18.70 | 18.82 | 18.61 | 18.75 | 261,346 | +0.05(+0.26%) |
Nov 17, 2016 | 18.80 | 19.14 | 18.65 | 18.70 | 312,028 | +0.00(+0.00%) |
Nov 16, 2016 | 18.70 | 18.90 | 18.56 | 18.70 | 317,827 | +0.00(+0.00%) |
Nov 15, 2016 | 18.46 | 18.70 | 18.46 | 18.70 | 167,686 | +0.29(+1.58%) |
Nov 14, 2016 | 18.41 | 18.56 | 18.22 | 18.41 | 353,835 | +0.19(+1.06%) |
Nov 11, 2016 | 17.59 | 18.36 | 17.54 | 18.22 | 355,913 | +0.68(+3.87%) |
Nov 10, 2016 | 17.73 | 17.81 | 17.35 | 17.54 | 342,014 | -0.05(-0.28%) |
Nov 09, 2016 | 16.86 | 17.61 | 16.72 | 17.59 | 446,400 | +0.48(+2.83%) |
Nov 08, 2016 | 16.76 | 17.15 | 16.76 | 17.10 | 121,897 | +0.19(+1.15%) |
Nov 07, 2016 | 16.96 | 17.25 | 16.81 | 16.91 | 155,217 | +0.34(+2.05%) |
Nov 04, 2016 | 17.10 | 17.10 | 16.57 | 16.57 | 146,566 | +0.10(+0.59%) |
Nov 03, 2016 | 16.23 | 16.52 | 16.04 | 16.47 | 203,850 | +0.44(+2.72%) |
Nov 02, 2016 | 16.67 | 16.86 | 16.04 | 16.04 | 324,964 | -0.63(-3.78%) |
Nov 01, 2016 | 17.25 | 17.25 | 16.62 | 16.67 | 145,288 | -0.48(-2.83%) |
Oct 31, 2016 | 17.15 | 17.39 | 17.10 | 17.15 | 127,045 | +0.00(+0.00%) |
Oct 28, 2016 | 17.01 | 17.18 | 17.01 | 17.15 | 173,620 | +0.15(+0.85%) |
Oct 27, 2016 | 17.39 | 17.49 | 17.01 | 17.01 | 150,035 | -0.29(-1.68%) |
Oct 26, 2016 | 17.44 | 17.64 | 17.15 | 17.30 | 104,681 | -0.19(-1.11%) |
Oct 25, 2016 | 17.49 | 17.64 | 17.39 | 17.49 | 103,648 | -0.15(-0.82%) |
Oct 24, 2016 | 17.69 | 17.88 | 17.49 | 17.64 | 103,378 | +0.00(+0.00%) |
Oct 21, 2016 | 17.39 | 17.64 | 17.20 | 17.64 | 109,512 | +0.10(+0.55%) |
Oct 20, 2016 | 17.44 | 17.73 | 17.39 | 17.54 | 76,759 | +0.00(+0.00%) |
Oct 19, 2016 | 17.78 | 17.90 | 17.44 | 17.54 | 104,670 | -0.19(-1.09%) |
Oct 18, 2016 | 17.78 | 17.78 | 17.49 | 17.73 | 93,907 | +0.10(+0.55%) |
Oct 17, 2016 | 17.39 | 17.73 | 17.30 | 17.64 | 84,544 | +0.29(+1.68%) |
Oct 14, 2016 | 17.62 | 17.65 | 17.35 | 17.35 | 111,453 | -0.18(-1.05%) |
Oct 13, 2016 | 17.49 | 17.66 | 17.41 | 17.53 | 86,661 | -0.07(-0.39%) |
Oct 12, 2016 | 17.54 | 17.77 | 17.38 | 17.60 | 120,305 | +0.09(+0.50%) |
Oct 11, 2016 | 17.77 | 17.79 | 17.42 | 17.51 | 103,601 | -0.26(-1.47%) |
Oct 10, 2016 | 17.64 | 17.80 | 17.48 | 17.77 | 87,510 | +0.26(+1.49%) |
Oct 07, 2016 | 17.71 | 17.90 | 17.42 | 17.51 | 239,850 | -0.18(-1.04%) |
Oct 06, 2016 | 17.59 | 17.78 | 17.47 | 17.70 | 81,579 | +0.05(+0.27%) |
Oct 05, 2016 | 17.70 | 17.83 | 17.47 | 17.65 | 114,958 | +0.04(+0.22%) |
Oct 04, 2016 | 17.56 | 17.62 | 17.40 | 17.61 | 165,488 | +0.09(+0.50%) |
Oct 03, 2016 | 17.73 | 17.82 | 17.45 | 17.52 | 163,222 | -0.29(-1.63%) |
Sep 30, 2016 | 18.09 | 18.09 | 17.74 | 17.81 | 167,330 | -0.12(-0.65%) |
Sep 29, 2016 | 18.15 | 18.23 | 17.85 | 17.93 | 111,767 | -0.20(-1.12%) |
Sep 28, 2016 | 17.84 | 18.19 | 17.79 | 18.13 | 164,637 | +0.29(+1.63%) |
Sep 27, 2016 | 18.01 | 18.09 | 17.83 | 17.84 | 196,418 | -0.19(-1.07%) |
Sep 26, 2016 | 18.25 | 18.32 | 18.03 | 18.03 | 173,955 | -0.34(-1.85%) |
Sep 23, 2016 | 18.47 | 18.67 | 18.37 | 18.37 | 215,588 | -0.06(-0.32%) |
Sep 22, 2016 | 18.17 | 18.54 | 18.01 | 18.43 | 218,854 | +0.41(+2.26%) |
Sep 21, 2016 | 17.70 | 18.07 | 17.61 | 18.02 | 192,350 | +0.42(+2.37%) |
Sep 20, 2016 | 17.78 | 17.87 | 17.50 | 17.61 | 194,854 | -0.08(-0.44%) |
Sep 19, 2016 | 17.38 | 17.70 | 17.33 | 17.69 | 208,204 | +0.32(+1.84%) |
Sep 16, 2016 | 17.02 | 17.37 | 17.02 | 17.37 | 682,119 | +0.31(+1.82%) |
Sep 15, 2016 | 17.09 | 17.22 | 16.85 | 17.06 | 282,218 | -0.05(-0.28%) |
Sep 14, 2016 | 17.32 | 17.32 | 17.06 | 17.10 | 103,021 | -0.16(-0.90%) |
Sep 13, 2016 | 17.86 | 17.93 | 17.25 | 17.26 | 204,379 | -0.73(-4.04%) |
Sep 12, 2016 | 17.76 | 18.07 | 17.70 | 17.99 | 183,690 | +0.11(+0.60%) |
Sep 09, 2016 | 18.44 | 18.57 | 17.87 | 17.88 | 229,788 | -0.73(-3.91%) |
Sep 08, 2016 | 18.61 | 18.66 | 18.56 | 18.61 | 207,187 | -0.04(-0.21%) |
Sep 07, 2016 | 18.61 | 18.80 | 18.61 | 18.64 | 178,369 | +0.01(+0.05%) |
Sep 06, 2016 | 18.70 | 18.72 | 18.51 | 18.64 | 187,228 | +0.05(+0.26%) |
Sep 02, 2016 | 18.45 | 18.59 | 18.59 | 18.59 | 167,275 | +0.19(+1.05%) |