Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.99 | 18.27 | 17.71 | 17.71 | 25,063 | -0.16(-0.89%) |
Nov 29, 2016 | 17.83 | 17.99 | 17.75 | 17.87 | 5,000 | +0.08(+0.45%) |
Nov 28, 2016 | 17.51 | 18.05 | 17.51 | 17.79 | 15,067 | +0.08(+0.45%) |
Nov 25, 2016 | 17.51 | 17.71 | 17.47 | 17.71 | 7,003 | +0.20(+1.14%) |
Nov 23, 2016 | 17.51 | 17.51 | 17.51 | 0 | +0.76(+4.51%) | |
Nov 22, 2016 | 15.32 | 16.80 | 15.32 | 16.76 | 20,127 | +1.35(+8.79%) |
Nov 21, 2016 | 15.52 | 15.52 | 15.20 | 15.40 | 154,380 | -0.04(-0.26%) |
Nov 18, 2016 | 15.44 | 15.48 | 15.36 | 15.44 | 33,612 | +0.08(+0.52%) |
Nov 17, 2016 | 15.20 | 15.52 | 15.20 | 15.36 | 11,728 | +0.16(+1.05%) |
Nov 16, 2016 | 15.32 | 15.32 | 15.09 | 15.20 | 19,492 | -0.04(-0.26%) |
Nov 15, 2016 | 15.40 | 15.40 | 15.24 | 15.24 | 22,969 | -0.16(-1.03%) |
Nov 14, 2016 | 15.52 | 15.60 | 15.28 | 15.40 | 94,663 | -0.08(-0.51%) |
Nov 11, 2016 | 15.16 | 15.52 | 15.16 | 15.48 | 84,630 | +0.28(+1.83%) |
Nov 10, 2016 | 14.81 | 15.36 | 14.73 | 15.20 | 53,140 | +0.44(+2.96%) |
Nov 09, 2016 | 14.73 | 15.05 | 14.41 | 14.77 | 30,943 | +0.04(+0.27%) |
Nov 08, 2016 | 14.73 | 14.77 | 14.61 | 14.73 | 5,365 | +0.00(+0.00%) |
Nov 07, 2016 | 15.68 | 15.68 | 14.37 | 14.73 | 20,255 | -0.72(-4.69%) |
Nov 04, 2016 | 15.84 | 15.85 | 15.45 | 15.45 | 9,153 | -0.20(-1.27%) |
Nov 03, 2016 | 15.77 | 15.81 | 15.65 | 15.65 | 6,219 | +0.00(+0.00%) |
Nov 02, 2016 | 16.24 | 16.24 | 15.53 | 15.65 | 8,277 | -0.52(-3.19%) |
Nov 01, 2016 | 16.50 | 16.50 | 15.89 | 16.16 | 8,673 | -0.40(-2.39%) |
Oct 31, 2016 | 16.13 | 16.56 | 16.13 | 16.56 | 11,838 | +0.32(+1.95%) |
Oct 28, 2016 | 16.55 | 16.55 | 15.95 | 16.24 | 111,623 | -0.25(-1.49%) |
Oct 27, 2016 | 16.58 | 16.62 | 16.47 | 16.49 | 6,705 | +0.00(+0.00%) |
Oct 26, 2016 | 16.52 | 16.65 | 16.36 | 16.49 | 4,112 | +0.01(+0.05%) |
Oct 25, 2016 | 16.03 | 16.93 | 16.03 | 16.48 | 7,997 | -0.04(-0.24%) |
Oct 24, 2016 | 16.04 | 16.64 | 16.04 | 16.52 | 8,976 | +0.43(+2.66%) |
Oct 21, 2016 | 15.94 | 16.15 | 15.94 | 16.09 | 6,002 | +0.02(+0.15%) |
Oct 20, 2016 | 16.19 | 16.20 | 15.80 | 16.07 | 21,910 | -0.04(-0.25%) |
Oct 19, 2016 | 15.89 | 16.24 | 15.86 | 16.11 | 10,135 | +0.29(+1.80%) |
Oct 18, 2016 | 15.89 | 15.89 | 15.72 | 15.82 | 46,627 | +0.11(+0.71%) |
Oct 17, 2016 | 15.79 | 15.83 | 15.67 | 15.71 | 4,702 | -0.06(-0.40%) |
Oct 14, 2016 | 15.78 | 15.89 | 15.78 | 15.78 | 4,151 | +0.05(+0.30%) |
Oct 13, 2016 | 15.81 | 15.85 | 15.73 | 15.73 | 6,092 | -0.12(-0.75%) |
Oct 12, 2016 | 15.81 | 15.85 | 15.73 | 15.85 | 3,596 | +0.12(+0.76%) |
Oct 11, 2016 | 15.86 | 15.90 | 15.73 | 15.73 | 4,862 | -0.19(-1.19%) |
Oct 10, 2016 | 15.87 | 15.96 | 15.84 | 15.92 | 5,870 | +0.25(+1.57%) |
Oct 07, 2016 | 15.68 | 15.77 | 15.67 | 15.67 | 12,275 | -0.05(-0.30%) |
Oct 06, 2016 | 15.70 | 15.85 | 15.61 | 15.72 | 9,210 | +0.02(+0.15%) |
Oct 05, 2016 | 15.42 | 15.77 | 15.33 | 15.70 | 17,372 | +0.10(+0.66%) |
Oct 04, 2016 | 15.57 | 16.16 | 15.30 | 15.59 | 14,480 | -0.04(-0.25%) |
Oct 03, 2016 | 15.56 | 15.67 | 15.43 | 15.63 | 9,131 | -0.02(-0.10%) |
Sep 30, 2016 | 15.72 | 16.44 | 15.52 | 15.65 | 18,330 | -0.25(-1.59%) |
Sep 29, 2016 | 16.48 | 16.48 | 15.89 | 15.90 | 9,442 | -0.69(-4.15%) |
Sep 28, 2016 | 16.87 | 17.27 | 16.32 | 16.59 | 17,598 | -0.72(-4.16%) |
Sep 27, 2016 | 17.23 | 17.45 | 17.04 | 17.31 | 38,146 | +0.14(+0.83%) |
Sep 26, 2016 | 16.99 | 17.36 | 16.72 | 17.17 | 26,887 | +0.20(+1.17%) |
Sep 23, 2016 | 16.85 | 17.22 | 16.68 | 16.97 | 8,958 | -0.02(-0.14%) |
Sep 22, 2016 | 17.07 | 17.27 | 16.96 | 17.00 | 7,835 | +0.14(+0.85%) |
Sep 21, 2016 | 17.12 | 17.32 | 16.57 | 16.85 | 14,323 | -0.21(-1.21%) |
Sep 20, 2016 | 16.84 | 17.26 | 16.27 | 17.06 | 8,989 | +0.09(+0.51%) |
Sep 19, 2016 | 16.19 | 17.19 | 15.90 | 16.97 | 21,982 | +0.90(+5.57%) |
Sep 16, 2016 | 16.07 | 16.72 | 15.84 | 16.08 | 196,571 | +0.17(+1.05%) |
Sep 15, 2016 | 17.17 | 17.95 | 15.59 | 15.91 | 52,127 | -1.49(-8.56%) |
Sep 14, 2016 | 17.50 | 18.10 | 17.24 | 17.40 | 43,987 | -0.13(-0.77%) |
Sep 13, 2016 | 18.05 | 18.05 | 17.40 | 17.54 | 31,083 | -0.17(-0.94%) |
Sep 12, 2016 | 17.68 | 17.87 | 17.21 | 17.70 | 25,724 | -0.17(-0.98%) |
Sep 09, 2016 | 18.06 | 18.33 | 17.86 | 17.88 | 36,885 | -0.58(-3.13%) |
Sep 08, 2016 | 18.37 | 18.80 | 18.23 | 18.45 | 41,706 | -0.06(-0.34%) |
Sep 07, 2016 | 18.62 | 18.63 | 18.40 | 18.52 | 32,010 | +0.10(+0.56%) |
Sep 06, 2016 | 17.75 | 18.53 | 17.51 | 18.42 | 25,012 | +1.41(+8.29%) |
Sep 02, 2016 | 16.84 | 17.00 | 17.00 | 17.00 | 4,290 | +0.56(+3.42%) |