Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.50 | 17.75 | 17.25 | 17.25 | 5,828 | -0.49(-2.79%) |
Nov 29, 2016 | 18.12 | 18.25 | 16.80 | 17.75 | 8,064 | +0.28(+1.59%) |
Nov 28, 2016 | 18.70 | 18.70 | 17.00 | 17.47 | 6,053 | -0.86(-4.67%) |
Nov 25, 2016 | 17.25 | 18.37 | 16.80 | 18.32 | 2,526 | +1.07(+6.23%) |
Nov 23, 2016 | 17.25 | 17.25 | 17.25 | 0 | -0.71(-3.98%) | |
Nov 22, 2016 | 18.25 | 18.66 | 17.75 | 17.96 | 13,561 | +0.09(+0.48%) |
Nov 21, 2016 | 17.20 | 17.88 | 17.20 | 17.88 | 6,531 | +0.63(+3.65%) |
Nov 18, 2016 | 17.45 | 18.46 | 16.62 | 17.25 | 18,285 | +0.22(+1.28%) |
Nov 17, 2016 | 17.00 | 17.75 | 16.55 | 17.03 | 16,396 | +0.08(+0.49%) |
Nov 16, 2016 | 18.66 | 18.66 | 16.50 | 16.95 | 12,991 | -1.05(-5.85%) |
Nov 15, 2016 | 18.25 | 18.73 | 16.29 | 18.00 | 23,276 | -0.06(-0.36%) |
Nov 14, 2016 | 16.77 | 18.37 | 15.50 | 18.07 | 36,228 | +0.95(+5.55%) |
Nov 11, 2016 | 18.75 | 18.77 | 17.00 | 17.12 | 36,974 | -0.27(-1.57%) |
Nov 10, 2016 | 18.75 | 18.75 | 17.24 | 17.39 | 31,436 | -1.36(-7.27%) |
Nov 09, 2016 | 18.50 | 19.65 | 17.75 | 18.75 | 33,403 | +0.50(+2.75%) |
Nov 08, 2016 | 17.50 | 18.25 | 16.57 | 18.25 | 14,039 | +0.19(+1.07%) |
Nov 07, 2016 | 17.32 | 18.25 | 16.70 | 18.06 | 16,092 | +0.71(+4.08%) |
Nov 04, 2016 | 17.94 | 18.00 | 17.00 | 17.35 | 5,547 | -0.08(-0.49%) |
Nov 03, 2016 | 18.00 | 18.00 | 17.12 | 17.43 | 13,897 | -0.64(-3.51%) |
Nov 02, 2016 | 17.12 | 18.48 | 16.27 | 18.07 | 34,532 | +1.12(+6.61%) |
Nov 01, 2016 | 16.50 | 17.46 | 16.38 | 16.95 | 18,373 | +1.45(+9.35%) |
Oct 31, 2016 | 15.53 | 15.78 | 15.04 | 15.50 | 11,061 | -0.13(-0.82%) |
Oct 28, 2016 | 15.00 | 15.79 | 15.00 | 15.63 | 8,370 | +0.45(+2.95%) |
Oct 27, 2016 | 16.60 | 16.60 | 15.05 | 15.18 | 13,107 | -0.81(-5.10%) |
Oct 26, 2016 | 17.50 | 17.50 | 15.64 | 15.99 | 6,425 | -0.98(-5.79%) |
Oct 25, 2016 | 16.50 | 17.32 | 15.83 | 16.98 | 19,949 | +0.54(+3.32%) |
Oct 24, 2016 | 17.02 | 17.64 | 16.25 | 16.43 | 15,453 | -0.62(-3.62%) |
Oct 21, 2016 | 17.25 | 17.41 | 16.50 | 17.05 | 4,289 | +0.05(+0.28%) |
Oct 20, 2016 | 16.65 | 17.48 | 16.65 | 17.00 | 6,653 | -0.00(-0.03%) |
Oct 19, 2016 | 17.82 | 17.82 | 16.71 | 17.01 | 18,602 | -0.74(-4.18%) |
Oct 18, 2016 | 14.92 | 18.50 | 14.88 | 17.75 | 48,960 | +2.58(+16.99%) |
Oct 17, 2016 | 15.40 | 15.81 | 15.00 | 15.17 | 14,977 | -0.23(-1.48%) |
Oct 14, 2016 | 15.50 | 15.75 | 15.39 | 15.40 | 3,324 | -0.18(-1.17%) |
Oct 13, 2016 | 15.81 | 16.07 | 15.30 | 15.58 | 6,488 | +0.32(+2.13%) |
Oct 12, 2016 | 15.50 | 16.25 | 15.00 | 15.26 | 8,507 | -0.41(-2.63%) |
Oct 11, 2016 | 15.63 | 16.25 | 15.00 | 15.67 | 10,542 | -0.21(-1.29%) |
Oct 10, 2016 | 15.00 | 16.25 | 15.00 | 15.88 | 21,104 | +0.75(+4.98%) |
Oct 07, 2016 | 14.62 | 16.75 | 14.62 | 15.12 | 17,045 | +0.05(+0.37%) |
Oct 06, 2016 | 16.00 | 16.29 | 15.00 | 15.07 | 32,645 | -1.44(-8.72%) |
Oct 05, 2016 | 17.03 | 17.50 | 16.25 | 16.51 | 42,245 | -0.54(-3.18%) |
Oct 04, 2016 | 18.25 | 18.32 | 16.66 | 17.05 | 30,654 | -1.30(-7.08%) |
Oct 03, 2016 | 19.50 | 19.50 | 18.00 | 18.35 | 9,401 | -0.54(-2.85%) |
Sep 30, 2016 | 19.25 | 19.50 | 18.88 | 18.89 | 9,167 | -0.11(-0.59%) |
Sep 29, 2016 | 19.39 | 19.50 | 18.75 | 19.00 | 5,593 | +0.35(+1.88%) |
Sep 28, 2016 | 18.75 | 19.50 | 18.38 | 18.65 | 6,990 | -0.10(-0.53%) |
Sep 27, 2016 | 18.75 | 19.54 | 18.50 | 18.75 | 7,732 | +0.07(+0.40%) |
Sep 26, 2016 | 19.25 | 19.86 | 18.40 | 18.68 | 10,563 | -0.57(-2.99%) |
Sep 23, 2016 | 20.25 | 20.62 | 19.06 | 19.25 | 13,987 | -1.06(-5.23%) |
Sep 22, 2016 | 21.25 | 21.75 | 20.25 | 20.31 | 28,039 | -0.93(-4.40%) |
Sep 21, 2016 | 20.25 | 21.25 | 20.00 | 21.25 | 27,095 | +1.07(+5.33%) |
Sep 20, 2016 | 20.25 | 20.36 | 19.50 | 20.17 | 4,491 | -0.83(-3.94%) |
Sep 19, 2016 | 20.02 | 21.00 | 18.86 | 21.00 | 23,008 | +0.89(+4.41%) |
Sep 16, 2016 | 20.00 | 20.11 | 19.00 | 20.11 | 15,749 | +0.12(+0.59%) |
Sep 15, 2016 | 18.80 | 20.12 | 18.50 | 20.00 | 10,608 | +1.24(+6.63%) |
Sep 14, 2016 | 18.96 | 20.25 | 18.75 | 18.75 | 10,003 | -0.99(-5.04%) |
Sep 13, 2016 | 20.25 | 20.25 | 18.50 | 19.75 | 13,328 | -0.42(-2.07%) |
Sep 12, 2016 | 19.75 | 20.25 | 19.00 | 20.16 | 9,678 | -0.09(-0.42%) |
Sep 09, 2016 | 20.25 | 20.25 | 19.81 | 20.25 | 15,048 | -0.50(-2.41%) |
Sep 08, 2016 | 21.00 | 21.00 | 20.25 | 20.75 | 14,088 | -0.50(-2.35%) |
Sep 07, 2016 | 22.25 | 22.25 | 20.62 | 21.25 | 16,176 | -0.50(-2.30%) |
Sep 06, 2016 | 21.52 | 22.50 | 21.50 | 21.75 | 41,933 | +0.75(+3.56%) |
Sep 02, 2016 | 20.50 | 21.00 | 21.00 | 21.00 | 28,056 | +1.48(+7.57%) |