Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.30 | 24.92 | 24.09 | 24.58 | 61,645 | +0.56(+2.33%) |
Nov 29, 2016 | 24.94 | 24.94 | 23.87 | 24.02 | 124,478 | -0.70(-2.83%) |
Nov 28, 2016 | 23.61 | 25.00 | 23.61 | 24.72 | 220,171 | +1.40(+6.00%) |
Nov 25, 2016 | 24.50 | 25.13 | 23.21 | 23.32 | 225,234 | -0.11(-0.47%) |
Nov 23, 2016 | 23.43 | 23.43 | 23.43 | 0 | +1.09(+4.88%) | |
Nov 22, 2016 | 22.00 | 22.37 | 21.88 | 22.34 | 90,736 | +0.55(+2.52%) |
Nov 21, 2016 | 22.20 | 22.48 | 21.20 | 21.79 | 168,139 | -0.07(-0.32%) |
Nov 18, 2016 | 20.89 | 22.48 | 20.73 | 21.86 | 182,104 | +1.20(+5.81%) |
Nov 17, 2016 | 20.20 | 20.80 | 19.96 | 20.66 | 221,467 | +0.66(+3.30%) |
Nov 16, 2016 | 20.10 | 20.80 | 19.36 | 20.00 | 338,031 | +0.09(+0.45%) |
Nov 15, 2016 | 19.00 | 20.14 | 19.00 | 19.91 | 169,063 | +0.86(+4.51%) |
Nov 14, 2016 | 19.00 | 19.74 | 18.52 | 19.05 | 187,177 | +0.05(+0.26%) |
Nov 11, 2016 | 19.24 | 19.24 | 18.99 | 19.00 | 75,993 | -0.05(-0.26%) |
Nov 10, 2016 | 18.80 | 19.14 | 18.60 | 19.05 | 64,323 | +0.52(+2.81%) |
Nov 09, 2016 | 18.65 | 18.92 | 18.07 | 18.53 | 60,855 | -0.45(-2.37%) |
Nov 08, 2016 | 18.43 | 19.49 | 18.30 | 18.98 | 103,964 | +0.48(+2.59%) |
Nov 07, 2016 | 17.53 | 18.50 | 17.35 | 18.50 | 106,243 | +1.50(+8.82%) |
Nov 04, 2016 | 16.83 | 17.78 | 16.75 | 17.00 | 101,623 | +0.73(+4.49%) |
Nov 03, 2016 | 16.06 | 16.39 | 15.95 | 16.27 | 28,549 | +0.18(+1.12%) |
Nov 02, 2016 | 16.19 | 16.48 | 16.04 | 16.09 | 20,007 | -0.23(-1.41%) |
Nov 01, 2016 | 15.99 | 16.47 | 15.68 | 16.32 | 37,093 | +0.26(+1.62%) |
Oct 31, 2016 | 15.99 | 16.09 | 15.25 | 16.06 | 53,154 | -0.06(-0.37%) |
Oct 28, 2016 | 16.57 | 16.80 | 16.10 | 16.12 | 64,799 | -0.42(-2.54%) |
Oct 27, 2016 | 16.23 | 16.65 | 16.11 | 16.54 | 37,026 | +0.33(+2.04%) |
Oct 26, 2016 | 16.17 | 16.50 | 16.10 | 16.21 | 37,937 | -0.20(-1.22%) |
Oct 25, 2016 | 16.71 | 17.02 | 16.40 | 16.41 | 29,895 | -0.39(-2.32%) |
Oct 24, 2016 | 17.20 | 17.24 | 16.80 | 16.80 | 20,463 | -0.35(-2.04%) |
Oct 21, 2016 | 16.95 | 17.25 | 16.95 | 17.15 | 17,835 | -0.02(-0.12%) |
Oct 20, 2016 | 17.13 | 17.42 | 16.75 | 17.17 | 25,917 | -0.10(-0.58%) |
Oct 19, 2016 | 17.68 | 17.68 | 16.90 | 17.27 | 33,145 | -0.58(-3.25%) |
Oct 18, 2016 | 17.65 | 17.95 | 17.24 | 17.85 | 24,487 | +0.32(+1.83%) |
Oct 17, 2016 | 17.27 | 17.60 | 17.02 | 17.53 | 30,387 | +0.07(+0.40%) |
Oct 14, 2016 | 17.56 | 17.81 | 17.44 | 17.46 | 33,364 | -0.01(-0.06%) |
Oct 13, 2016 | 16.87 | 17.47 | 16.84 | 17.47 | 46,137 | +0.39(+2.28%) |
Oct 12, 2016 | 16.83 | 17.10 | 16.62 | 17.08 | 102,234 | +0.33(+1.97%) |
Oct 11, 2016 | 16.39 | 17.04 | 16.10 | 16.75 | 67,681 | +0.13(+0.78%) |
Oct 10, 2016 | 16.60 | 16.98 | 15.39 | 16.62 | 147,567 | -0.67(-3.88%) |
Oct 07, 2016 | 17.77 | 17.87 | 17.20 | 17.29 | 48,469 | -0.53(-2.97%) |
Oct 06, 2016 | 18.50 | 18.50 | 17.76 | 17.82 | 21,742 | -0.60(-3.26%) |
Oct 05, 2016 | 18.56 | 18.56 | 18.38 | 18.42 | 34,437 | +0.06(+0.33%) |
Oct 04, 2016 | 18.18 | 18.54 | 18.15 | 18.36 | 72,653 | +0.18(+0.99%) |
Oct 03, 2016 | 17.55 | 18.29 | 17.55 | 18.18 | 88,514 | +0.63(+3.59%) |
Sep 30, 2016 | 17.90 | 17.96 | 17.36 | 17.55 | 57,879 | -0.27(-1.52%) |
Sep 29, 2016 | 18.20 | 18.22 | 17.77 | 17.82 | 26,444 | -0.45(-2.46%) |
Sep 28, 2016 | 18.50 | 18.50 | 18.11 | 18.27 | 42,801 | -0.23(-1.24%) |
Sep 27, 2016 | 18.20 | 18.54 | 18.18 | 18.50 | 37,309 | +0.24(+1.31%) |
Sep 26, 2016 | 18.86 | 18.88 | 17.95 | 18.26 | 107,177 | -0.62(-3.28%) |
Sep 23, 2016 | 18.33 | 19.15 | 18.22 | 18.88 | 110,997 | +0.55(+3.00%) |
Sep 22, 2016 | 17.60 | 18.45 | 17.34 | 18.33 | 79,585 | +0.73(+4.15%) |
Sep 21, 2016 | 17.51 | 17.68 | 17.34 | 17.60 | 14,630 | +0.09(+0.51%) |
Sep 20, 2016 | 17.58 | 17.70 | 17.49 | 17.51 | 45,653 | +0.02(+0.11%) |
Sep 19, 2016 | 16.69 | 17.75 | 16.69 | 17.49 | 63,987 | +0.59(+3.49%) |
Sep 16, 2016 | 17.20 | 17.30 | 16.79 | 16.90 | 39,711 | -0.34(-1.97%) |
Sep 15, 2016 | 17.08 | 17.39 | 16.66 | 17.24 | 136,469 | -0.02(-0.12%) |
Sep 14, 2016 | 17.40 | 17.64 | 17.00 | 17.26 | 31,973 | -0.19(-1.09%) |
Sep 13, 2016 | 17.66 | 17.83 | 17.22 | 17.45 | 42,962 | -0.33(-1.86%) |
Sep 12, 2016 | 17.38 | 17.84 | 17.15 | 17.78 | 55,467 | +0.13(+0.74%) |
Sep 09, 2016 | 18.31 | 18.31 | 17.43 | 17.65 | 75,530 | -0.74(-4.02%) |
Sep 08, 2016 | 18.30 | 18.50 | 18.21 | 18.39 | 40,922 | +0.10(+0.55%) |
Sep 07, 2016 | 18.17 | 18.60 | 17.94 | 18.29 | 60,628 | +0.29(+1.61%) |
Sep 06, 2016 | 18.05 | 18.72 | 17.91 | 18.00 | 169,583 | +0.04(+0.22%) |
Sep 02, 2016 | 18.11 | 17.96 | 17.96 | 17.96 | 111,300 | -0.10(-0.55%) |