Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.80 | 16.95 | 16.10 | 16.45 | 892,620 | -0.35(-2.08%) |
Nov 29, 2016 | 17.20 | 17.20 | 16.52 | 16.80 | 884,024 | -0.30(-1.75%) |
Nov 28, 2016 | 17.30 | 17.55 | 16.85 | 17.10 | 471,572 | -0.20(-1.16%) |
Nov 25, 2016 | 17.40 | 17.60 | 16.98 | 17.30 | 285,022 | -0.05(-0.29%) |
Nov 23, 2016 | 17.35 | 17.35 | 17.35 | 0 | +0.60(+3.58%) | |
Nov 22, 2016 | 17.20 | 17.35 | 16.52 | 16.75 | 561,863 | -0.45(-2.62%) |
Nov 21, 2016 | 16.95 | 17.25 | 16.80 | 17.20 | 396,021 | +0.20(+1.18%) |
Nov 18, 2016 | 17.10 | 17.39 | 16.50 | 17.00 | 742,051 | -0.05(-0.29%) |
Nov 17, 2016 | 16.65 | 17.10 | 16.50 | 17.05 | 490,419 | +0.55(+3.33%) |
Nov 16, 2016 | 16.95 | 17.20 | 16.45 | 16.50 | 484,057 | -0.57(-3.37%) |
Nov 15, 2016 | 17.10 | 17.25 | 16.60 | 17.07 | 514,591 | +0.12(+0.74%) |
Nov 14, 2016 | 16.75 | 16.95 | 16.10 | 16.95 | 862,696 | +0.40(+2.42%) |
Nov 11, 2016 | 16.55 | 17.05 | 16.30 | 16.55 | 699,540 | +0.00(+0.00%) |
Nov 10, 2016 | 16.40 | 17.35 | 16.10 | 16.55 | 1,271,918 | +0.20(+1.22%) |
Nov 09, 2016 | 15.65 | 16.50 | 15.58 | 16.35 | 1,176,278 | +1.20(+7.92%) |
Nov 08, 2016 | 14.50 | 15.30 | 14.45 | 15.15 | 553,361 | +0.60(+4.12%) |
Nov 07, 2016 | 14.50 | 14.95 | 14.30 | 14.55 | 700,992 | +0.30(+2.11%) |
Nov 04, 2016 | 13.55 | 14.70 | 13.55 | 14.25 | 604,298 | +0.60(+4.40%) |
Nov 03, 2016 | 14.80 | 15.50 | 13.55 | 13.65 | 1,038,916 | -0.70(-4.88%) |
Nov 02, 2016 | 14.95 | 15.00 | 14.35 | 14.35 | 704,104 | -0.55(-3.69%) |
Nov 01, 2016 | 14.80 | 15.15 | 14.56 | 14.90 | 530,371 | +0.05(+0.34%) |
Oct 31, 2016 | 14.90 | 15.20 | 14.75 | 14.85 | 427,360 | -0.05(-0.34%) |
Oct 28, 2016 | 14.90 | 15.35 | 14.50 | 14.90 | 388,798 | -0.05(-0.33%) |
Oct 27, 2016 | 15.30 | 15.75 | 14.85 | 14.95 | 388,397 | -0.20(-1.32%) |
Oct 26, 2016 | 15.45 | 15.55 | 15.03 | 15.15 | 316,438 | -0.30(-1.94%) |
Oct 25, 2016 | 15.85 | 16.20 | 15.30 | 15.45 | 617,660 | -0.40(-2.52%) |
Oct 24, 2016 | 15.85 | 16.25 | 15.65 | 15.85 | 371,106 | +0.02(+0.13%) |
Oct 21, 2016 | 15.88 | 16.09 | 15.75 | 15.83 | 348,468 | -0.11(-0.69%) |
Oct 20, 2016 | 15.56 | 16.14 | 15.50 | 15.94 | 404,204 | +0.33(+2.11%) |
Oct 19, 2016 | 16.06 | 16.06 | 15.59 | 15.61 | 393,578 | -0.48(-2.98%) |
Oct 18, 2016 | 16.03 | 16.26 | 15.75 | 16.09 | 522,875 | +0.12(+0.75%) |
Oct 17, 2016 | 16.22 | 16.22 | 15.82 | 15.97 | 518,199 | -0.17(-1.05%) |
Oct 14, 2016 | 16.95 | 17.19 | 16.13 | 16.14 | 545,249 | -1.18(-6.81%) |
Oct 13, 2016 | 17.03 | 17.42 | 16.65 | 17.32 | 678,397 | +0.18(+1.05%) |
Oct 12, 2016 | 17.41 | 17.57 | 17.10 | 17.14 | 458,486 | -0.27(-1.55%) |
Oct 11, 2016 | 17.47 | 17.52 | 17.10 | 17.41 | 862,279 | -0.22(-1.25%) |
Oct 10, 2016 | 16.89 | 17.65 | 16.88 | 17.63 | 592,752 | +0.80(+4.75%) |
Oct 07, 2016 | 16.79 | 16.94 | 16.45 | 16.83 | 646,690 | +0.00(+0.00%) |
Oct 06, 2016 | 16.42 | 17.20 | 16.34 | 16.83 | 1,134,731 | +0.58(+3.57%) |
Oct 05, 2016 | 16.22 | 16.56 | 16.14 | 16.25 | 433,512 | +0.02(+0.12%) |
Oct 04, 2016 | 16.45 | 16.52 | 16.07 | 16.23 | 459,400 | -0.13(-0.79%) |
Oct 03, 2016 | 16.62 | 16.63 | 16.20 | 16.36 | 555,074 | -0.28(-1.68%) |
Sep 30, 2016 | 16.40 | 17.26 | 16.20 | 16.64 | 1,226,146 | +0.38(+2.34%) |
Sep 29, 2016 | 16.71 | 16.88 | 15.62 | 16.26 | 1,505,558 | -0.44(-2.63%) |
Sep 28, 2016 | 16.78 | 16.86 | 16.21 | 16.70 | 946,754 | -0.13(-0.77%) |
Sep 27, 2016 | 16.98 | 17.21 | 16.57 | 16.83 | 877,146 | -0.22(-1.29%) |
Sep 26, 2016 | 16.77 | 17.10 | 16.44 | 17.05 | 1,115,140 | +0.24(+1.43%) |
Sep 23, 2016 | 16.89 | 17.23 | 16.20 | 16.81 | 2,476,041 | +0.19(+1.14%) |
Sep 22, 2016 | 15.52 | 18.00 | 15.15 | 16.62 | 3,229,472 | +1.06(+6.81%) |
Sep 21, 2016 | 15.32 | 15.60 | 15.04 | 15.56 | 634,572 | +0.27(+1.77%) |
Sep 20, 2016 | 15.41 | 15.48 | 15.05 | 15.29 | 897,128 | +0.09(+0.59%) |
Sep 19, 2016 | 15.55 | 15.66 | 15.19 | 15.20 | 626,758 | -0.35(-2.25%) |
Sep 16, 2016 | 15.70 | 15.90 | 15.49 | 15.55 | 1,097,237 | -0.18(-1.14%) |
Sep 15, 2016 | 15.82 | 16.00 | 15.65 | 15.73 | 1,458,933 | -0.19(-1.19%) |
Sep 14, 2016 | 15.71 | 16.25 | 15.38 | 15.92 | 1,050,360 | +0.20(+1.27%) |
Sep 13, 2016 | 15.99 | 16.21 | 15.53 | 15.72 | 699,303 | -0.38(-2.36%) |
Sep 12, 2016 | 15.75 | 16.25 | 15.75 | 16.10 | 651,520 | +0.26(+1.64%) |
Sep 09, 2016 | 16.00 | 16.10 | 15.83 | 15.84 | 500,510 | -0.24(-1.49%) |
Sep 08, 2016 | 16.14 | 16.22 | 15.77 | 16.08 | 520,353 | -0.19(-1.17%) |
Sep 07, 2016 | 16.00 | 16.50 | 12.93 | 16.27 | 1,310,444 | +0.20(+1.21%) |
Sep 06, 2016 | 15.70 | 16.28 | 15.63 | 16.07 | 1,163,023 | +0.52(+3.38%) |
Sep 02, 2016 | 15.26 | 15.55 | 15.55 | 15.55 | 443,000 | +0.26(+1.70%) |