Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.45 | 24.07 | 19.44 | 20.50 | 17,231 | -2.12(-9.37%) |
Nov 29, 2016 | 26.21 | 26.76 | 22.50 | 22.62 | 60,386 | -3.70(-14.06%) |
Nov 28, 2016 | 26.75 | 28.00 | 26.20 | 26.32 | 21,682 | -0.01(-0.04%) |
Nov 25, 2016 | 25.77 | 26.33 | 25.45 | 26.33 | 3,796 | +0.54(+2.09%) |
Nov 23, 2016 | 25.79 | 25.79 | 25.79 | 0 | +0.66(+2.63%) | |
Nov 22, 2016 | 23.80 | 25.56 | 22.99 | 25.13 | 49,440 | +1.53(+6.48%) |
Nov 21, 2016 | 22.70 | 23.96 | 22.70 | 23.60 | 3,800 | +0.31(+1.33%) |
Nov 18, 2016 | 22.89 | 23.68 | 22.57 | 23.29 | 19,775 | +0.36(+1.57%) |
Nov 17, 2016 | 23.28 | 23.51 | 22.79 | 22.93 | 86,485 | -0.09(-0.39%) |
Nov 16, 2016 | 22.50 | 23.08 | 22.50 | 23.02 | 12,755 | +0.52(+2.31%) |
Nov 15, 2016 | 22.50 | 22.85 | 22.11 | 22.50 | 12,225 | -1.07(-4.54%) |
Nov 14, 2016 | 23.70 | 24.54 | 22.56 | 23.57 | 21,518 | -0.71(-2.92%) |
Nov 11, 2016 | 21.06 | 24.49 | 20.90 | 24.28 | 34,961 | +3.60(+17.41%) |
Nov 10, 2016 | 19.87 | 21.30 | 19.31 | 20.68 | 33,374 | +1.59(+8.33%) |
Nov 09, 2016 | 20.00 | 20.00 | 17.66 | 19.09 | 27,938 | -0.54(-2.75%) |
Nov 08, 2016 | 18.93 | 19.63 | 18.80 | 19.63 | 20,771 | +0.67(+3.53%) |
Nov 07, 2016 | 18.47 | 19.11 | 17.50 | 18.96 | 12,913 | +0.65(+3.55%) |
Nov 04, 2016 | 16.47 | 18.64 | 16.00 | 18.31 | 10,337 | -0.25(-1.35%) |
Nov 03, 2016 | 18.94 | 19.60 | 18.17 | 18.56 | 10,904 | +0.14(+0.76%) |
Nov 02, 2016 | 18.54 | 18.64 | 18.24 | 18.42 | 12,620 | +0.04(+0.22%) |
Nov 01, 2016 | 17.74 | 18.91 | 17.74 | 18.38 | 25,783 | +0.74(+4.20%) |
Oct 31, 2016 | 16.46 | 17.64 | 16.25 | 17.64 | 51,293 | +1.05(+6.33%) |
Oct 28, 2016 | 16.73 | 16.73 | 16.27 | 16.59 | 6,259 | -0.33(-1.95%) |
Oct 27, 2016 | 17.11 | 17.11 | 16.61 | 16.92 | 4,951 | -0.01(-0.06%) |
Oct 26, 2016 | 17.42 | 17.42 | 16.02 | 16.93 | 12,811 | +0.40(+2.42%) |
Oct 25, 2016 | 16.76 | 16.80 | 16.35 | 16.53 | 4,337 | +0.12(+0.73%) |
Oct 24, 2016 | 16.66 | 16.66 | 16.37 | 16.41 | 8,424 | -0.28(-1.68%) |
Oct 21, 2016 | 16.84 | 17.26 | 16.52 | 16.69 | 10,765 | -0.21(-1.24%) |
Oct 20, 2016 | 17.31 | 17.33 | 16.40 | 16.90 | 22,334 | -0.46(-2.65%) |
Oct 19, 2016 | 17.29 | 17.40 | 17.14 | 17.36 | 7,754 | +0.03(+0.17%) |
Oct 18, 2016 | 16.76 | 17.45 | 16.76 | 17.33 | 32,391 | +0.73(+4.40%) |
Oct 17, 2016 | 16.56 | 17.75 | 16.09 | 16.60 | 35,475 | +0.07(+0.42%) |
Oct 14, 2016 | 16.21 | 16.70 | 16.21 | 16.53 | 5,768 | +0.32(+1.97%) |
Oct 13, 2016 | 15.81 | 16.40 | 15.78 | 16.21 | 23,145 | +0.26(+1.63%) |
Oct 12, 2016 | 15.95 | 16.22 | 15.84 | 15.95 | 6,584 | -0.05(-0.31%) |
Oct 11, 2016 | 14.75 | 16.00 | 14.43 | 16.00 | 15,637 | +1.12(+7.53%) |
Oct 10, 2016 | 15.01 | 15.49 | 14.66 | 14.88 | 12,501 | -0.10(-0.67%) |
Oct 07, 2016 | 14.52 | 15.00 | 14.41 | 14.98 | 12,915 | +0.77(+5.42%) |
Oct 06, 2016 | 14.34 | 14.66 | 14.09 | 14.21 | 13,850 | -0.17(-1.18%) |
Oct 05, 2016 | 14.82 | 15.25 | 13.69 | 14.38 | 144,851 | -0.57(-3.81%) |
Oct 04, 2016 | 14.79 | 14.96 | 14.55 | 14.95 | 8,151 | +0.07(+0.47%) |
Oct 03, 2016 | 14.37 | 15.00 | 14.11 | 14.88 | 24,962 | +0.63(+4.42%) |
Sep 30, 2016 | 15.02 | 15.66 | 14.03 | 14.25 | 300,940 | -0.37(-2.53%) |
Sep 29, 2016 | 15.00 | 15.08 | 14.24 | 14.62 | 28,655 | -0.38(-2.53%) |
Sep 28, 2016 | 15.35 | 17.06 | 14.21 | 15.00 | 97,977 | -0.48(-3.10%) |
Sep 27, 2016 | 17.00 | 18.74 | 15.01 | 15.48 | 109,727 | -1.49(-8.78%) |
Sep 26, 2016 | 15.03 | 18.88 | 15.01 | 16.97 | 80,155 | +1.96(+13.06%) |
Sep 23, 2016 | 14.08 | 15.99 | 13.73 | 15.01 | 20,005 | +0.94(+6.68%) |
Sep 22, 2016 | 14.52 | 14.52 | 13.40 | 14.07 | 11,623 | -0.36(-2.49%) |
Sep 21, 2016 | 13.09 | 14.47 | 13.09 | 14.43 | 27,007 | +1.18(+8.91%) |
Sep 20, 2016 | 13.22 | 13.76 | 12.76 | 13.25 | 21,107 | +0.17(+1.30%) |
Sep 19, 2016 | 13.38 | 13.73 | 12.96 | 13.08 | 36,787 | +0.05(+0.38%) |
Sep 16, 2016 | 13.24 | 15.00 | 13.03 | 13.03 | 94,054 | -0.15(-1.14%) |
Sep 15, 2016 | 12.66 | 13.20 | 12.66 | 13.18 | 2,109 | +0.08(+0.61%) |
Sep 14, 2016 | 11.93 | 13.10 | 11.82 | 13.10 | 17,181 | +0.01(+0.08%) |
Sep 13, 2016 | 13.38 | 13.42 | 12.57 | 13.09 | 7,083 | -0.42(-3.11%) |
Sep 12, 2016 | 13.92 | 13.92 | 13.02 | 13.51 | 6,989 | -0.49(-3.50%) |
Sep 09, 2016 | 13.01 | 14.12 | 12.20 | 14.00 | 4,692 | +0.00(+0.00%) |
Sep 08, 2016 | 12.95 | 14.00 | 12.11 | 14.00 | 7,213 | +1.03(+7.94%) |
Sep 07, 2016 | 12.19 | 12.98 | 12.16 | 12.97 | 5,667 | +0.42(+3.35%) |
Sep 06, 2016 | 12.34 | 12.86 | 11.61 | 12.55 | 15,940 | +0.70(+5.91%) |
Sep 02, 2016 | 12.05 | 11.85 | 11.85 | 11.85 | 2,000 | -0.20(-1.66%) |