Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.63 | 17.79 | 17.57 | 17.63 | 123,865 | +0.22(+1.26%) |
Nov 29, 2016 | 17.51 | 17.72 | 17.36 | 17.41 | 104,856 | -0.09(-0.54%) |
Nov 28, 2016 | 17.22 | 17.69 | 17.22 | 17.51 | 206,037 | +0.44(+2.56%) |
Nov 25, 2016 | 16.97 | 17.29 | 16.91 | 17.07 | 46,203 | -0.09(-0.55%) |
Nov 23, 2016 | 17.16 | 17.16 | 17.16 | 0 | +0.59(+3.59%) | |
Nov 22, 2016 | 16.66 | 16.82 | 16.50 | 16.57 | 85,027 | -0.03(-0.19%) |
Nov 21, 2016 | 16.63 | 16.85 | 16.57 | 16.60 | 81,390 | +0.00(+0.00%) |
Nov 18, 2016 | 16.69 | 16.85 | 16.57 | 16.60 | 90,053 | -0.16(-0.93%) |
Nov 17, 2016 | 16.57 | 16.82 | 16.47 | 16.75 | 118,399 | +0.41(+2.49%) |
Nov 16, 2016 | 16.16 | 16.47 | 16.16 | 16.35 | 89,949 | +0.06(+0.38%) |
Nov 15, 2016 | 15.82 | 16.29 | 15.54 | 16.29 | 262,324 | +0.47(+2.96%) |
Nov 14, 2016 | 16.10 | 16.19 | 15.47 | 15.82 | 372,959 | -0.38(-2.32%) |
Nov 11, 2016 | 16.35 | 16.35 | 15.29 | 16.19 | 521,413 | -0.38(-2.26%) |
Nov 10, 2016 | 17.32 | 17.44 | 15.57 | 16.57 | 516,517 | -0.72(-4.16%) |
Nov 09, 2016 | 17.19 | 17.88 | 16.91 | 17.29 | 297,300 | -0.45(-2.54%) |
Nov 08, 2016 | 17.58 | 18.32 | 17.28 | 17.74 | 288,378 | +0.49(+2.85%) |
Nov 07, 2016 | 17.18 | 17.80 | 16.88 | 17.25 | 305,073 | +0.68(+4.07%) |
Nov 04, 2016 | 17.00 | 17.30 | 16.57 | 16.57 | 208,164 | -0.15(-0.92%) |
Nov 03, 2016 | 17.03 | 17.06 | 16.60 | 16.72 | 195,357 | -0.49(-2.85%) |
Nov 02, 2016 | 16.60 | 18.20 | 16.45 | 17.21 | 571,828 | +0.74(+4.47%) |
Nov 01, 2016 | 16.91 | 17.18 | 16.45 | 16.48 | 126,138 | -0.25(-1.47%) |
Oct 31, 2016 | 16.69 | 16.93 | 16.61 | 16.72 | 91,456 | +0.01(+0.07%) |
Oct 28, 2016 | 16.87 | 16.93 | 16.64 | 16.71 | 101,554 | -0.26(-1.52%) |
Oct 27, 2016 | 16.80 | 16.97 | 16.67 | 16.97 | 83,407 | +0.28(+1.71%) |
Oct 26, 2016 | 16.72 | 17.01 | 16.60 | 16.68 | 95,905 | -0.31(-1.83%) |
Oct 25, 2016 | 16.99 | 17.14 | 16.91 | 17.00 | 112,922 | +0.14(+0.85%) |
Oct 24, 2016 | 17.14 | 17.18 | 16.82 | 16.85 | 149,418 | -0.29(-1.68%) |
Oct 21, 2016 | 16.56 | 17.18 | 16.51 | 17.14 | 142,623 | +0.64(+3.87%) |
Oct 20, 2016 | 16.75 | 16.79 | 16.40 | 16.50 | 149,813 | -0.18(-1.10%) |
Oct 19, 2016 | 16.98 | 17.14 | 16.63 | 16.69 | 142,383 | -0.17(-1.02%) |
Oct 18, 2016 | 16.75 | 17.54 | 16.57 | 16.86 | 285,808 | +0.41(+2.50%) |
Oct 17, 2016 | 16.24 | 16.77 | 16.24 | 16.45 | 87,192 | +0.21(+1.32%) |
Oct 14, 2016 | 16.37 | 16.47 | 16.23 | 16.23 | 51,640 | -0.04(-0.26%) |
Oct 13, 2016 | 16.42 | 16.42 | 16.02 | 16.28 | 98,699 | -0.25(-1.52%) |
Oct 12, 2016 | 16.60 | 16.69 | 16.42 | 16.53 | 111,083 | -0.07(-0.44%) |
Oct 11, 2016 | 16.88 | 16.88 | 16.55 | 16.60 | 153,911 | -0.23(-1.35%) |
Oct 10, 2016 | 16.84 | 17.02 | 16.70 | 16.83 | 71,626 | +0.17(+0.99%) |
Oct 07, 2016 | 17.06 | 17.08 | 16.59 | 16.66 | 82,408 | -0.28(-1.63%) |
Oct 06, 2016 | 16.68 | 16.98 | 16.66 | 16.94 | 122,356 | +0.36(+2.18%) |
Oct 05, 2016 | 16.42 | 16.58 | 16.30 | 16.58 | 84,953 | +0.15(+0.93%) |
Oct 04, 2016 | 16.61 | 16.61 | 16.38 | 16.42 | 90,591 | -0.09(-0.56%) |
Oct 03, 2016 | 16.63 | 16.66 | 16.23 | 16.52 | 136,192 | -0.05(-0.30%) |
Sep 30, 2016 | 17.31 | 17.38 | 16.44 | 16.56 | 204,014 | -0.54(-3.16%) |
Sep 29, 2016 | 17.06 | 17.43 | 17.03 | 17.10 | 337,914 | +0.07(+0.43%) |
Sep 28, 2016 | 16.80 | 17.06 | 16.73 | 17.03 | 171,809 | +0.34(+2.06%) |
Sep 27, 2016 | 16.45 | 16.69 | 16.28 | 16.69 | 157,064 | +0.25(+1.49%) |
Sep 26, 2016 | 16.17 | 16.65 | 16.04 | 16.44 | 296,605 | +0.36(+2.21%) |
Sep 23, 2016 | 16.12 | 16.22 | 15.96 | 16.09 | 89,480 | +0.06(+0.38%) |
Sep 22, 2016 | 16.30 | 16.36 | 15.96 | 16.02 | 175,719 | -0.24(-1.47%) |
Sep 21, 2016 | 16.47 | 16.47 | 16.02 | 16.26 | 181,804 | -0.07(-0.41%) |
Sep 20, 2016 | 16.54 | 16.54 | 16.22 | 16.33 | 107,662 | -0.15(-0.89%) |
Sep 19, 2016 | 16.68 | 16.68 | 16.27 | 16.48 | 233,390 | -0.09(-0.56%) |
Sep 16, 2016 | 16.44 | 16.57 | 16.16 | 16.57 | 199,841 | +0.12(+0.75%) |
Sep 15, 2016 | 16.69 | 16.69 | 16.11 | 16.45 | 240,276 | -0.09(-0.56%) |
Sep 14, 2016 | 16.09 | 16.56 | 16.02 | 16.54 | 425,598 | +0.64(+4.05%) |
Sep 13, 2016 | 15.80 | 16.26 | 15.64 | 15.90 | 391,374 | +0.09(+0.54%) |
Sep 12, 2016 | 14.79 | 15.83 | 14.76 | 15.81 | 474,448 | +1.01(+6.84%) |
Sep 09, 2016 | 15.16 | 15.16 | 14.67 | 14.80 | 210,593 | -0.41(-2.66%) |
Sep 08, 2016 | 15.32 | 15.32 | 15.09 | 15.20 | 168,136 | -0.02(-0.16%) |
Sep 07, 2016 | 15.50 | 15.50 | 15.05 | 15.23 | 182,128 | -0.21(-1.35%) |
Sep 06, 2016 | 15.52 | 15.53 | 15.37 | 15.44 | 117,357 | -0.08(-0.51%) |
Sep 02, 2016 | 15.67 | 15.51 | 15.51 | 15.51 | 148,112 | -0.02(-0.16%) |