Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.95 | 19.95 | 19.00 | 19.20 | 29,007 | -0.55(-2.78%) |
Nov 29, 2016 | 19.50 | 20.00 | 19.38 | 19.75 | 106,449 | +0.40(+2.07%) |
Nov 28, 2016 | 19.35 | 19.40 | 19.03 | 19.35 | 37,967 | -0.10(-0.51%) |
Nov 25, 2016 | 19.55 | 19.55 | 18.93 | 19.45 | 23,051 | +0.05(+0.26%) |
Nov 23, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.10(+0.52%) | |
Nov 22, 2016 | 19.00 | 19.65 | 18.75 | 19.30 | 50,764 | -0.25(-1.28%) |
Nov 21, 2016 | 19.75 | 19.85 | 19.40 | 19.55 | 52,767 | -0.05(-0.26%) |
Nov 18, 2016 | 19.20 | 19.60 | 18.82 | 19.60 | 45,709 | +0.40(+2.08%) |
Nov 17, 2016 | 19.35 | 19.35 | 18.90 | 19.20 | 37,161 | +0.00(+0.00%) |
Nov 16, 2016 | 18.95 | 19.30 | 18.95 | 19.20 | 59,794 | +0.30(+1.59%) |
Nov 15, 2016 | 19.10 | 19.10 | 18.35 | 18.90 | 39,048 | -0.55(-2.83%) |
Nov 14, 2016 | 19.35 | 19.50 | 18.90 | 19.45 | 50,714 | +0.20(+1.04%) |
Nov 11, 2016 | 18.70 | 19.25 | 18.27 | 19.25 | 75,333 | +0.55(+2.94%) |
Nov 10, 2016 | 17.70 | 18.80 | 17.35 | 18.70 | 49,738 | +0.25(+1.36%) |
Nov 09, 2016 | 16.55 | 18.55 | 16.45 | 18.45 | 61,864 | +1.60(+9.50%) |
Nov 08, 2016 | 16.85 | 17.05 | 16.35 | 16.85 | 24,085 | -0.05(-0.30%) |
Nov 07, 2016 | 16.80 | 17.00 | 16.40 | 16.90 | 20,707 | +0.55(+3.36%) |
Nov 04, 2016 | 16.54 | 16.60 | 16.10 | 16.35 | 19,398 | +0.10(+0.62%) |
Nov 03, 2016 | 16.25 | 16.47 | 16.15 | 16.25 | 29,713 | -0.05(-0.31%) |
Nov 02, 2016 | 16.25 | 16.55 | 16.15 | 16.30 | 23,877 | -0.05(-0.31%) |
Nov 01, 2016 | 16.80 | 16.80 | 16.20 | 16.35 | 21,366 | -0.40(-2.39%) |
Oct 31, 2016 | 16.70 | 17.00 | 16.40 | 16.75 | 19,128 | +0.30(+1.82%) |
Oct 28, 2016 | 16.10 | 17.10 | 16.00 | 16.45 | 26,790 | +0.20(+1.23%) |
Oct 27, 2016 | 17.65 | 18.15 | 16.15 | 16.25 | 77,302 | -1.25(-7.14%) |
Oct 26, 2016 | 18.20 | 18.20 | 17.35 | 17.50 | 71,375 | -0.90(-4.89%) |
Oct 25, 2016 | 18.30 | 18.40 | 18.15 | 18.40 | 14,189 | +0.20(+1.10%) |
Oct 24, 2016 | 18.15 | 18.35 | 17.90 | 18.20 | 25,547 | +0.25(+1.39%) |
Oct 21, 2016 | 18.10 | 18.25 | 17.80 | 17.95 | 18,928 | -0.25(-1.37%) |
Oct 20, 2016 | 18.25 | 18.30 | 18.00 | 18.20 | 26,337 | -0.15(-0.82%) |
Oct 19, 2016 | 18.25 | 18.40 | 18.00 | 18.35 | 16,861 | +0.05(+0.27%) |
Oct 18, 2016 | 18.25 | 18.50 | 17.95 | 18.30 | 15,168 | +0.35(+1.95%) |
Oct 17, 2016 | 18.20 | 18.20 | 17.77 | 17.95 | 18,478 | -0.16(-0.88%) |
Oct 14, 2016 | 18.27 | 18.36 | 18.01 | 18.11 | 8,694 | -0.03(-0.17%) |
Oct 13, 2016 | 18.44 | 18.53 | 18.08 | 18.14 | 30,708 | -0.51(-2.73%) |
Oct 12, 2016 | 18.50 | 18.78 | 18.34 | 18.65 | 17,284 | +0.08(+0.43%) |
Oct 11, 2016 | 18.75 | 18.75 | 18.36 | 18.57 | 15,684 | -0.30(-1.59%) |
Oct 10, 2016 | 18.79 | 18.98 | 18.79 | 18.87 | 9,968 | +0.11(+0.59%) |
Oct 07, 2016 | 18.42 | 18.79 | 18.42 | 18.76 | 7,251 | +0.18(+0.97%) |
Oct 06, 2016 | 18.71 | 18.71 | 18.40 | 18.58 | 14,850 | -0.06(-0.32%) |
Oct 05, 2016 | 18.75 | 18.75 | 18.48 | 18.64 | 12,425 | +0.17(+0.92%) |
Oct 04, 2016 | 18.50 | 18.53 | 18.30 | 18.47 | 20,667 | +0.04(+0.22%) |
Oct 03, 2016 | 18.65 | 18.71 | 18.35 | 18.43 | 16,831 | -0.37(-1.97%) |
Sep 30, 2016 | 18.68 | 18.88 | 18.34 | 18.80 | 26,617 | +0.51(+2.79%) |
Sep 29, 2016 | 18.57 | 18.65 | 18.22 | 18.29 | 21,144 | -0.33(-1.77%) |
Sep 28, 2016 | 18.51 | 18.65 | 18.45 | 18.62 | 12,596 | +0.03(+0.16%) |
Sep 27, 2016 | 18.65 | 19.03 | 18.47 | 18.59 | 59,713 | +0.02(+0.11%) |
Sep 26, 2016 | 18.50 | 18.76 | 18.32 | 18.57 | 36,332 | +0.04(+0.22%) |
Sep 23, 2016 | 19.00 | 19.27 | 18.48 | 18.53 | 15,602 | -0.46(-2.42%) |
Sep 22, 2016 | 18.80 | 19.39 | 18.80 | 18.99 | 70,255 | +0.36(+1.93%) |
Sep 21, 2016 | 18.64 | 18.86 | 18.50 | 18.63 | 17,635 | +0.09(+0.49%) |
Sep 20, 2016 | 18.77 | 18.77 | 18.29 | 18.54 | 11,770 | -0.08(-0.43%) |
Sep 19, 2016 | 18.45 | 18.87 | 18.45 | 18.62 | 16,365 | +0.18(+0.98%) |
Sep 16, 2016 | 18.35 | 18.57 | 18.26 | 18.44 | 64,299 | +0.13(+0.71%) |
Sep 15, 2016 | 17.85 | 18.40 | 17.85 | 18.31 | 22,412 | +0.33(+1.84%) |
Sep 14, 2016 | 18.17 | 18.19 | 17.87 | 17.98 | 30,489 | -0.10(-0.55%) |
Sep 13, 2016 | 18.38 | 18.52 | 18.01 | 18.08 | 20,401 | -0.33(-1.79%) |
Sep 12, 2016 | 17.70 | 18.42 | 17.70 | 18.41 | 24,194 | +0.61(+3.43%) |
Sep 09, 2016 | 18.17 | 18.17 | 17.78 | 17.80 | 35,595 | -0.37(-2.04%) |
Sep 08, 2016 | 18.13 | 18.27 | 17.96 | 18.17 | 14,608 | -0.02(-0.11%) |
Sep 07, 2016 | 18.00 | 18.25 | 17.95 | 18.19 | 27,566 | +0.19(+1.06%) |
Sep 06, 2016 | 17.91 | 18.16 | 17.90 | 18.00 | 14,937 | +0.00(+0.00%) |
Sep 02, 2016 | 18.27 | 18.00 | 18.00 | 18.00 | 14,700 | -0.19(-1.04%) |