Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.60 | 18.66 | 17.36 | 17.45 | 169,387 | -0.89(-4.85%) |
Nov 29, 2016 | 18.48 | 18.77 | 18.28 | 18.34 | 107,462 | -0.32(-1.71%) |
Nov 28, 2016 | 18.40 | 18.96 | 18.23 | 18.66 | 79,425 | +0.15(+0.81%) |
Nov 25, 2016 | 18.33 | 18.65 | 18.01 | 18.51 | 49,804 | -0.02(-0.11%) |
Nov 23, 2016 | 18.53 | 18.53 | 18.53 | 0 | -0.15(-0.80%) | |
Nov 22, 2016 | 18.07 | 19.28 | 18.02 | 18.68 | 201,422 | +0.78(+4.36%) |
Nov 21, 2016 | 17.70 | 17.99 | 17.60 | 17.90 | 122,446 | +0.32(+1.82%) |
Nov 18, 2016 | 18.09 | 18.14 | 17.58 | 17.58 | 94,539 | -0.49(-2.71%) |
Nov 17, 2016 | 17.92 | 18.22 | 17.83 | 18.07 | 120,148 | +0.46(+2.61%) |
Nov 16, 2016 | 18.07 | 18.07 | 17.46 | 17.61 | 79,904 | -0.49(-2.71%) |
Nov 15, 2016 | 17.84 | 18.37 | 17.84 | 18.10 | 137,589 | +0.35(+1.97%) |
Nov 14, 2016 | 18.17 | 18.26 | 17.20 | 17.75 | 179,852 | -0.42(-2.31%) |
Nov 11, 2016 | 18.30 | 18.66 | 17.80 | 18.17 | 206,201 | -0.83(-4.37%) |
Nov 10, 2016 | 19.21 | 19.56 | 18.50 | 19.00 | 199,822 | -0.21(-1.09%) |
Nov 09, 2016 | 18.57 | 19.47 | 18.46 | 19.21 | 96,114 | +0.01(+0.05%) |
Nov 08, 2016 | 19.15 | 19.35 | 19.04 | 19.20 | 31,303 | -0.04(-0.21%) |
Nov 07, 2016 | 19.33 | 19.47 | 19.20 | 19.24 | 102,225 | +0.34(+1.80%) |
Nov 04, 2016 | 18.83 | 19.14 | 18.75 | 18.90 | 41,511 | +0.02(+0.11%) |
Nov 03, 2016 | 18.95 | 19.13 | 18.73 | 18.88 | 72,709 | +0.00(+0.00%) |
Nov 02, 2016 | 19.10 | 19.20 | 18.75 | 18.88 | 112,677 | -0.35(-1.82%) |
Nov 01, 2016 | 19.64 | 19.80 | 19.11 | 19.23 | 129,376 | -0.40(-2.04%) |
Oct 31, 2016 | 20.22 | 20.22 | 19.61 | 19.63 | 46,218 | -0.53(-2.63%) |
Oct 28, 2016 | 20.49 | 20.49 | 20.13 | 20.16 | 61,949 | -0.30(-1.47%) |
Oct 27, 2016 | 20.86 | 20.95 | 20.45 | 20.46 | 48,281 | -0.23(-1.11%) |
Oct 26, 2016 | 20.96 | 21.00 | 20.56 | 20.69 | 60,316 | -0.44(-2.08%) |
Oct 25, 2016 | 21.00 | 21.29 | 20.98 | 21.13 | 30,538 | +0.08(+0.38%) |
Oct 24, 2016 | 21.84 | 21.88 | 21.05 | 21.05 | 59,788 | -0.45(-2.09%) |
Oct 21, 2016 | 21.51 | 21.90 | 21.31 | 21.50 | 51,313 | -0.07(-0.32%) |
Oct 20, 2016 | 21.49 | 21.82 | 21.36 | 21.57 | 136,926 | +0.20(+0.94%) |
Oct 19, 2016 | 20.52 | 21.54 | 20.38 | 21.37 | 168,090 | +0.92(+4.50%) |
Oct 18, 2016 | 20.39 | 20.60 | 20.18 | 20.45 | 144,200 | +0.31(+1.54%) |
Oct 17, 2016 | 19.94 | 20.42 | 19.81 | 20.14 | 53,292 | +0.19(+0.95%) |
Oct 14, 2016 | 20.25 | 20.45 | 19.75 | 19.95 | 80,827 | +0.14(+0.71%) |
Oct 13, 2016 | 19.90 | 19.99 | 19.40 | 19.81 | 57,941 | -0.28(-1.39%) |
Oct 12, 2016 | 19.96 | 20.17 | 19.86 | 20.09 | 25,496 | +0.13(+0.65%) |
Oct 11, 2016 | 20.00 | 20.19 | 19.81 | 19.96 | 75,164 | -0.16(-0.80%) |
Oct 10, 2016 | 20.00 | 20.48 | 19.96 | 20.12 | 63,562 | +0.24(+1.21%) |
Oct 07, 2016 | 20.30 | 20.52 | 19.86 | 19.88 | 242,526 | -0.72(-3.50%) |
Oct 06, 2016 | 20.46 | 20.66 | 20.16 | 20.60 | 78,210 | -0.01(-0.05%) |
Oct 05, 2016 | 20.35 | 20.75 | 20.31 | 20.61 | 183,171 | +0.36(+1.78%) |
Oct 04, 2016 | 19.73 | 20.35 | 19.69 | 20.25 | 163,267 | +0.45(+2.27%) |
Oct 03, 2016 | 19.80 | 19.90 | 19.54 | 19.80 | 91,344 | -0.09(-0.45%) |
Sep 30, 2016 | 19.75 | 19.95 | 19.71 | 19.89 | 87,774 | +0.10(+0.51%) |
Sep 29, 2016 | 19.44 | 19.96 | 19.44 | 19.79 | 74,384 | +0.19(+0.97%) |
Sep 28, 2016 | 19.58 | 19.71 | 19.34 | 19.60 | 45,216 | +0.05(+0.26%) |
Sep 27, 2016 | 19.48 | 19.62 | 19.19 | 19.55 | 40,631 | +0.07(+0.36%) |
Sep 26, 2016 | 19.54 | 19.79 | 19.34 | 19.48 | 50,783 | -0.31(-1.57%) |
Sep 23, 2016 | 19.98 | 20.09 | 19.56 | 19.79 | 51,176 | -0.27(-1.35%) |
Sep 22, 2016 | 19.50 | 20.14 | 19.49 | 20.06 | 105,655 | +0.57(+2.92%) |
Sep 21, 2016 | 19.40 | 19.59 | 19.12 | 19.49 | 78,679 | +0.28(+1.46%) |
Sep 20, 2016 | 19.47 | 19.74 | 19.16 | 19.21 | 38,819 | -0.10(-0.52%) |
Sep 19, 2016 | 19.32 | 19.75 | 19.23 | 19.31 | 95,309 | +0.26(+1.36%) |
Sep 16, 2016 | 19.28 | 19.56 | 18.94 | 19.05 | 51,013 | -0.38(-1.96%) |
Sep 15, 2016 | 19.05 | 19.56 | 18.91 | 19.43 | 66,244 | +0.14(+0.73%) |
Sep 14, 2016 | 19.09 | 19.61 | 19.09 | 19.29 | 72,355 | +0.09(+0.47%) |
Sep 13, 2016 | 19.25 | 19.50 | 19.00 | 19.20 | 106,734 | -0.41(-2.09%) |
Sep 12, 2016 | 19.28 | 19.84 | 19.10 | 19.61 | 251,501 | -0.08(-0.41%) |
Sep 09, 2016 | 20.10 | 20.40 | 19.64 | 19.69 | 59,646 | -0.76(-3.72%) |
Sep 08, 2016 | 20.29 | 20.45 | 19.76 | 20.45 | 119,906 | +0.00(+0.00%) |
Sep 07, 2016 | 20.74 | 20.80 | 20.21 | 20.45 | 79,168 | -0.46(-2.20%) |
Sep 06, 2016 | 20.27 | 20.93 | 20.08 | 20.91 | 96,292 | +0.77(+3.82%) |
Sep 02, 2016 | 20.25 | 20.14 | 20.14 | 20.14 | 50,700 | +0.00(+0.00%) |