Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.84 | 14.89 | 13.50 | 14.65 | 35,447 | +1.57(+12.03%) |
Nov 29, 2016 | 12.26 | 13.34 | 12.26 | 13.08 | 8,265 | +1.04(+8.64%) |
Nov 28, 2016 | 12.59 | 12.59 | 11.91 | 12.04 | 8,200 | -0.78(-6.08%) |
Nov 25, 2016 | 13.22 | 13.22 | 12.75 | 12.82 | 5,379 | -0.27(-2.08%) |
Nov 23, 2016 | 13.09 | 13.09 | 13.09 | 0 | -0.31(-2.30%) | |
Nov 22, 2016 | 13.44 | 13.45 | 13.07 | 13.40 | 10,703 | -0.31(-2.26%) |
Nov 21, 2016 | 13.84 | 13.84 | 13.49 | 13.71 | 18,797 | -0.14(-1.01%) |
Nov 18, 2016 | 14.72 | 14.72 | 13.85 | 13.85 | 13,461 | -1.25(-8.28%) |
Nov 17, 2016 | 15.35 | 15.40 | 15.01 | 15.10 | 4,951 | -0.09(-0.59%) |
Nov 16, 2016 | 15.50 | 15.70 | 15.01 | 15.19 | 11,158 | -0.49(-3.13%) |
Nov 15, 2016 | 15.87 | 15.87 | 15.50 | 15.68 | 19,655 | -0.07(-0.44%) |
Nov 14, 2016 | 15.85 | 15.97 | 15.65 | 15.75 | 26,195 | -1.02(-6.08%) |
Nov 11, 2016 | 17.00 | 17.00 | 16.51 | 16.77 | 9,689 | -0.23(-1.35%) |
Nov 10, 2016 | 17.54 | 17.71 | 16.78 | 17.00 | 10,372 | -0.71(-4.01%) |
Nov 09, 2016 | 18.00 | 18.00 | 17.38 | 17.71 | 14,113 | -0.77(-4.17%) |
Nov 08, 2016 | 19.28 | 19.28 | 18.00 | 18.48 | 25,841 | -7.43(-28.68%) |
Nov 07, 2016 | 25.29 | 26.01 | 25.29 | 25.91 | 1,853 | +0.72(+2.84%) |
Nov 04, 2016 | 25.22 | 25.35 | 25.17 | 25.19 | 1,507 | -0.26(-1.04%) |
Nov 03, 2016 | 25.40 | 25.61 | 25.40 | 25.46 | 1,909 | +0.53(+2.12%) |
Nov 02, 2016 | 25.70 | 25.70 | 24.93 | 24.93 | 649 | -0.80(-3.11%) |
Nov 01, 2016 | 26.50 | 26.50 | 25.73 | 25.73 | 2,100 | -0.49(-1.87%) |
Oct 31, 2016 | 26.59 | 26.59 | 25.95 | 26.22 | 4,737 | -1.12(-4.10%) |
Oct 28, 2016 | 27.34 | 27.34 | 27.34 | 27.34 | 233 | -0.23(-0.83%) |
Oct 27, 2016 | 27.57 | 27.57 | 27.57 | 27.57 | 218 | -0.18(-0.65%) |
Oct 26, 2016 | 27.78 | 28.00 | 27.72 | 27.75 | 1,076 | -1.03(-3.56%) |
Oct 25, 2016 | 28.75 | 28.78 | 28.75 | 28.78 | 725 | -0.34(-1.18%) |
Oct 24, 2016 | 29.18 | 29.18 | 28.78 | 29.12 | 2,322 | -0.33(-1.13%) |
Oct 21, 2016 | 29.45 | 29.52 | 29.30 | 29.45 | 553 | -0.09(-0.30%) |
Oct 20, 2016 | 29.62 | 29.70 | 29.48 | 29.54 | 1,304 | +0.57(+1.98%) |
Oct 19, 2016 | 28.70 | 28.97 | 28.70 | 28.97 | 578 | +0.49(+1.72%) |
Oct 18, 2016 | 28.48 | 28.48 | 28.48 | 28.48 | 424 | -0.23(-0.80%) |
Oct 17, 2016 | 29.59 | 29.59 | 28.71 | 28.71 | 877 | -0.03(-0.12%) |
Oct 14, 2016 | 28.60 | 28.79 | 28.36 | 28.74 | 3,404 | +0.80(+2.88%) |
Oct 13, 2016 | 28.40 | 28.40 | 27.78 | 27.94 | 634 | -0.56(-1.96%) |
Oct 12, 2016 | 28.84 | 28.84 | 28.39 | 28.50 | 1,322 | +0.16(+0.56%) |
Oct 11, 2016 | 29.35 | 29.35 | 28.13 | 28.34 | 2,543 | -0.72(-2.49%) |
Oct 10, 2016 | 27.83 | 29.09 | 27.83 | 29.06 | 1,838 | +1.38(+4.99%) |
Oct 07, 2016 | 28.25 | 28.25 | 27.68 | 27.68 | 679 | -0.64(-2.26%) |
Oct 06, 2016 | 28.56 | 28.56 | 28.22 | 28.32 | 932 | +0.37(+1.32%) |
Oct 05, 2016 | 27.40 | 28.26 | 27.40 | 27.95 | 2,277 | +0.83(+3.06%) |
Oct 04, 2016 | 27.50 | 27.63 | 26.89 | 27.12 | 2,653 | +0.40(+1.50%) |
Oct 03, 2016 | 26.56 | 26.72 | 26.56 | 26.72 | 412 | +0.88(+3.41%) |
Sep 30, 2016 | 25.72 | 25.84 | 25.72 | 25.84 | 460 | +0.69(+2.74%) |
Sep 29, 2016 | 25.08 | 25.80 | 25.08 | 25.15 | 4,196 | +1.56(+6.61%) |
Sep 28, 2016 | 23.72 | 23.80 | 22.89 | 23.59 | 3,585 | -0.14(-0.61%) |
Sep 27, 2016 | 23.65 | 23.94 | 23.55 | 23.73 | 4,408 | -0.90(-3.65%) |
Sep 26, 2016 | 24.66 | 24.66 | 24.63 | 24.63 | 716 | -0.79(-3.10%) |
Sep 23, 2016 | 25.36 | 25.42 | 25.36 | 25.42 | 603 | +0.44(+1.76%) |
Sep 22, 2016 | 24.96 | 25.24 | 24.96 | 24.98 | 1,308 | +0.82(+3.39%) |
Sep 21, 2016 | 23.40 | 24.24 | 23.40 | 24.16 | 4,557 | -0.08(-0.33%) |
Sep 19, 2016 | 24.20 | 24.40 | 24.20 | 24.24 | 36 | +0.12(+0.50%) |
Sep 16, 2016 | 23.87 | 24.28 | 23.66 | 24.12 | 5,060 | -0.31(-1.27%) |
Sep 15, 2016 | 24.43 | 24.43 | 24.43 | 24.43 | 154 | +0.00(+0.00%) |
Sep 14, 2016 | 24.67 | 24.67 | 24.36 | 24.43 | 2,046 | -0.38(-1.53%) |
Sep 13, 2016 | 25.07 | 25.07 | 24.81 | 24.81 | 489 | -1.37(-5.23%) |
Sep 12, 2016 | 25.71 | 26.20 | 25.71 | 26.18 | 1,556 | -0.17(-0.65%) |
Sep 09, 2016 | 26.76 | 26.88 | 26.35 | 26.35 | 1,024 | -0.44(-1.63%) |
Sep 08, 2016 | 26.05 | 26.79 | 26.05 | 26.79 | 4,002 | +1.43(+5.64%) |
Sep 07, 2016 | 25.67 | 25.67 | 25.36 | 25.36 | 1,467 | +0.46(+1.84%) |
Sep 06, 2016 | 24.97 | 25.20 | 24.85 | 24.90 | 1,935 | +0.35(+1.43%) |
Sep 02, 2016 | 24.39 | 24.55 | 24.55 | 24.55 | 1,400 | -0.29(-1.17%) |