Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.55 | 21.30 | 19.50 | 19.85 | 250,764 | -0.70(-3.41%) |
Nov 29, 2016 | 19.95 | 20.65 | 19.35 | 20.55 | 184,885 | +0.65(+3.27%) |
Nov 28, 2016 | 19.80 | 20.45 | 19.05 | 19.90 | 377,682 | +0.10(+0.51%) |
Nov 25, 2016 | 19.45 | 20.20 | 18.90 | 19.80 | 93,002 | +0.35(+1.80%) |
Nov 23, 2016 | 19.45 | 19.45 | 19.45 | 0 | +1.15(+6.28%) | |
Nov 22, 2016 | 18.80 | 19.07 | 17.80 | 18.30 | 178,415 | -0.30(-1.61%) |
Nov 21, 2016 | 17.85 | 18.80 | 17.85 | 18.60 | 188,809 | +0.55(+3.05%) |
Nov 18, 2016 | 18.40 | 18.70 | 17.65 | 18.05 | 108,523 | -0.30(-1.63%) |
Nov 17, 2016 | 18.70 | 18.90 | 17.80 | 18.35 | 202,518 | -0.15(-0.81%) |
Nov 16, 2016 | 19.35 | 19.65 | 18.40 | 18.50 | 219,625 | -0.80(-4.15%) |
Nov 15, 2016 | 20.65 | 20.65 | 19.25 | 19.30 | 210,916 | -1.50(-7.21%) |
Nov 14, 2016 | 20.15 | 21.05 | 20.15 | 20.80 | 315,300 | +0.65(+3.23%) |
Nov 11, 2016 | 19.40 | 20.20 | 18.80 | 20.15 | 475,871 | +0.75(+3.87%) |
Nov 10, 2016 | 20.90 | 21.85 | 19.30 | 19.40 | 312,518 | -1.35(-6.51%) |
Nov 09, 2016 | 17.60 | 20.90 | 17.09 | 20.75 | 293,207 | +3.15(+17.90%) |
Nov 08, 2016 | 16.65 | 17.75 | 16.35 | 17.60 | 228,341 | +0.90(+5.39%) |
Nov 07, 2016 | 15.50 | 16.85 | 15.15 | 16.70 | 405,824 | +1.55(+10.23%) |
Nov 04, 2016 | 13.75 | 15.25 | 13.35 | 15.15 | 302,088 | +0.90(+6.32%) |
Nov 03, 2016 | 14.10 | 14.45 | 13.70 | 14.25 | 339,374 | +0.20(+1.42%) |
Nov 02, 2016 | 13.60 | 14.15 | 13.10 | 14.05 | 224,735 | +0.45(+3.31%) |
Nov 01, 2016 | 12.60 | 13.75 | 12.45 | 13.60 | 221,319 | +0.80(+6.25%) |
Oct 31, 2016 | 13.65 | 13.65 | 12.71 | 12.80 | 171,359 | -0.80(-5.88%) |
Oct 28, 2016 | 13.50 | 14.10 | 13.20 | 13.60 | 133,103 | +0.00(+0.00%) |
Oct 27, 2016 | 14.25 | 14.50 | 13.40 | 13.60 | 118,140 | -0.40(-2.86%) |
Oct 26, 2016 | 14.15 | 14.15 | 13.78 | 14.00 | 275,899 | -0.10(-0.71%) |
Oct 25, 2016 | 14.55 | 14.75 | 14.00 | 14.10 | 168,175 | -0.40(-2.76%) |
Oct 24, 2016 | 15.15 | 15.55 | 14.50 | 14.50 | 158,340 | -0.40(-2.68%) |
Oct 21, 2016 | 15.10 | 15.22 | 14.60 | 14.90 | 136,704 | -0.25(-1.65%) |
Oct 20, 2016 | 15.00 | 15.50 | 15.00 | 15.15 | 157,256 | +0.10(+0.66%) |
Oct 19, 2016 | 15.85 | 16.45 | 14.90 | 15.05 | 196,434 | -0.70(-4.44%) |
Oct 18, 2016 | 16.50 | 16.60 | 15.70 | 15.75 | 138,972 | -0.40(-2.48%) |
Oct 17, 2016 | 16.00 | 16.30 | 15.49 | 16.15 | 183,418 | +0.10(+0.62%) |
Oct 14, 2016 | 15.95 | 16.95 | 15.65 | 16.05 | 213,277 | +0.30(+1.90%) |
Oct 13, 2016 | 16.10 | 16.50 | 15.65 | 15.75 | 178,847 | -0.60(-3.67%) |
Oct 12, 2016 | 18.15 | 18.30 | 16.25 | 16.35 | 166,542 | -1.75(-9.67%) |
Oct 11, 2016 | 18.60 | 18.80 | 17.95 | 18.10 | 85,706 | -0.40(-2.16%) |
Oct 10, 2016 | 17.40 | 18.80 | 17.25 | 18.50 | 125,724 | +1.18(+6.81%) |
Oct 07, 2016 | 17.59 | 17.96 | 17.14 | 17.32 | 177,896 | -0.30(-1.70%) |
Oct 06, 2016 | 18.23 | 19.17 | 17.49 | 17.62 | 134,464 | -0.87(-4.71%) |
Oct 05, 2016 | 19.20 | 19.27 | 18.35 | 18.49 | 488,672 | -0.59(-3.09%) |
Oct 04, 2016 | 20.46 | 20.46 | 19.00 | 19.08 | 155,238 | -1.38(-6.74%) |
Oct 03, 2016 | 21.22 | 21.69 | 20.11 | 20.46 | 110,087 | -0.93(-4.35%) |
Sep 30, 2016 | 20.85 | 21.82 | 20.57 | 21.39 | 131,867 | +0.73(+3.53%) |
Sep 29, 2016 | 21.77 | 21.79 | 20.62 | 20.66 | 139,317 | -1.15(-5.27%) |
Sep 28, 2016 | 20.81 | 21.98 | 20.81 | 21.81 | 168,356 | +1.00(+4.81%) |
Sep 27, 2016 | 19.94 | 20.94 | 19.80 | 20.81 | 147,242 | +0.87(+4.36%) |
Sep 26, 2016 | 19.91 | 20.44 | 19.37 | 19.94 | 132,270 | -0.18(-0.89%) |
Sep 23, 2016 | 20.32 | 20.84 | 20.08 | 20.12 | 80,927 | -0.34(-1.66%) |
Sep 22, 2016 | 20.64 | 20.99 | 19.98 | 20.46 | 112,403 | +0.11(+0.54%) |
Sep 21, 2016 | 20.28 | 20.73 | 19.49 | 20.35 | 131,944 | +0.12(+0.59%) |
Sep 20, 2016 | 19.44 | 20.58 | 19.08 | 20.23 | 218,960 | +1.06(+5.53%) |
Sep 19, 2016 | 19.50 | 19.76 | 19.09 | 19.17 | 130,525 | -0.13(-0.67%) |
Sep 16, 2016 | 19.14 | 20.02 | 19.00 | 19.30 | 279,612 | +0.12(+0.63%) |
Sep 15, 2016 | 19.85 | 20.02 | 19.02 | 19.18 | 371,733 | -2.15(-10.08%) |
Sep 14, 2016 | 21.13 | 22.03 | 20.98 | 21.33 | 86,577 | +0.38(+1.81%) |
Sep 13, 2016 | 21.05 | 21.36 | 20.14 | 20.95 | 107,269 | -0.45(-2.10%) |
Sep 12, 2016 | 20.26 | 21.47 | 19.67 | 21.40 | 192,864 | +1.07(+5.26%) |
Sep 09, 2016 | 20.88 | 21.72 | 20.32 | 20.33 | 113,385 | -0.96(-4.51%) |
Sep 08, 2016 | 21.34 | 21.85 | 20.78 | 21.29 | 131,404 | -0.02(-0.09%) |
Sep 07, 2016 | 21.05 | 21.49 | 21.05 | 21.31 | 122,711 | +0.25(+1.19%) |
Sep 06, 2016 | 19.86 | 21.16 | 19.37 | 21.06 | 146,775 | +1.36(+6.90%) |
Sep 02, 2016 | 19.95 | 19.70 | 19.70 | 19.70 | 106,500 | -0.15(-0.76%) |