Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.58 | 22.00 | 20.98 | 21.07 | 143,535 | -0.51(-2.37%) |
Nov 29, 2016 | 21.92 | 22.08 | 21.51 | 21.58 | 105,325 | -0.24(-1.11%) |
Nov 28, 2016 | 22.30 | 22.64 | 21.74 | 21.82 | 97,744 | -0.57(-2.53%) |
Nov 25, 2016 | 22.53 | 22.71 | 22.04 | 22.39 | 82,291 | -0.14(-0.62%) |
Nov 23, 2016 | 22.53 | 22.53 | 22.53 | 0 | +0.32(+1.42%) | |
Nov 22, 2016 | 22.69 | 23.11 | 21.47 | 22.21 | 143,556 | -0.48(-2.13%) |
Nov 21, 2016 | 23.02 | 23.02 | 21.90 | 22.69 | 180,318 | -0.23(-1.01%) |
Nov 18, 2016 | 23.02 | 23.13 | 22.46 | 22.92 | 170,968 | +0.06(+0.24%) |
Nov 17, 2016 | 22.39 | 23.22 | 22.08 | 22.87 | 228,375 | +0.68(+3.08%) |
Nov 16, 2016 | 21.44 | 22.29 | 21.44 | 22.19 | 182,052 | +0.85(+4.00%) |
Nov 15, 2016 | 21.04 | 21.44 | 20.23 | 21.33 | 243,983 | -0.08(-0.39%) |
Nov 14, 2016 | 22.08 | 22.57 | 21.27 | 21.42 | 165,587 | -0.67(-3.02%) |
Nov 11, 2016 | 21.84 | 22.59 | 21.32 | 22.08 | 251,124 | +0.47(+2.19%) |
Nov 10, 2016 | 22.17 | 22.39 | 21.64 | 21.61 | 356,700 | -0.12(-0.55%) |
Nov 09, 2016 | 19.73 | 21.88 | 19.04 | 21.73 | 440,394 | +1.54(+7.63%) |
Nov 08, 2016 | 20.16 | 20.27 | 19.79 | 20.19 | 156,186 | -0.11(-0.55%) |
Nov 07, 2016 | 19.88 | 20.37 | 19.51 | 20.30 | 210,177 | +1.18(+6.16%) |
Nov 04, 2016 | 19.27 | 19.71 | 19.09 | 19.13 | 133,978 | +0.06(+0.29%) |
Nov 03, 2016 | 19.01 | 19.30 | 18.91 | 19.07 | 108,516 | +0.06(+0.34%) |
Nov 02, 2016 | 19.26 | 19.28 | 18.57 | 19.00 | 132,369 | -0.13(-0.68%) |
Nov 01, 2016 | 19.69 | 19.69 | 18.99 | 19.13 | 133,071 | -0.29(-1.48%) |
Oct 31, 2016 | 20.32 | 20.32 | 19.30 | 19.42 | 162,946 | -0.59(-2.97%) |
Oct 28, 2016 | 19.59 | 20.71 | 19.31 | 20.02 | 264,473 | +0.44(+2.23%) |
Oct 27, 2016 | 18.83 | 20.19 | 18.27 | 19.58 | 443,586 | +2.00(+11.40%) |
Oct 26, 2016 | 17.73 | 17.73 | 17.21 | 17.58 | 160,064 | -0.32(-1.76%) |
Oct 25, 2016 | 18.43 | 18.43 | 17.82 | 17.89 | 125,331 | -0.60(-3.26%) |
Oct 24, 2016 | 18.61 | 18.78 | 18.33 | 18.49 | 96,662 | +0.06(+0.35%) |
Oct 21, 2016 | 18.19 | 18.75 | 17.78 | 18.43 | 229,703 | +0.29(+1.58%) |
Oct 20, 2016 | 18.09 | 18.34 | 18.01 | 18.14 | 69,139 | +0.04(+0.20%) |
Oct 19, 2016 | 18.18 | 18.18 | 17.90 | 18.10 | 97,443 | -0.09(-0.51%) |
Oct 18, 2016 | 18.04 | 18.36 | 18.04 | 18.20 | 106,163 | +0.38(+2.13%) |
Oct 17, 2016 | 18.06 | 18.17 | 17.79 | 17.82 | 70,516 | -0.17(-0.93%) |
Oct 14, 2016 | 18.34 | 18.44 | 17.95 | 17.98 | 85,552 | -0.18(-0.97%) |
Oct 13, 2016 | 18.41 | 18.41 | 18.06 | 18.16 | 75,125 | -0.24(-1.31%) |
Oct 12, 2016 | 18.05 | 18.65 | 17.80 | 18.40 | 125,194 | +0.36(+2.00%) |
Oct 11, 2016 | 19.00 | 19.00 | 17.96 | 18.04 | 113,260 | -0.83(-4.42%) |
Oct 10, 2016 | 18.61 | 19.00 | 18.54 | 18.87 | 169,986 | +0.42(+2.26%) |
Oct 07, 2016 | 18.49 | 18.68 | 18.16 | 18.46 | 126,182 | +0.04(+0.20%) |
Oct 06, 2016 | 18.36 | 18.52 | 18.10 | 18.42 | 128,253 | +0.00(+0.00%) |
Oct 05, 2016 | 18.46 | 18.73 | 18.36 | 18.42 | 120,103 | +0.02(+0.10%) |
Oct 04, 2016 | 18.37 | 18.51 | 18.26 | 18.40 | 88,070 | -0.02(-0.10%) |
Oct 03, 2016 | 18.24 | 18.45 | 17.91 | 18.42 | 111,696 | +0.02(+0.10%) |
Sep 30, 2016 | 18.20 | 18.44 | 18.03 | 18.40 | 187,386 | +0.19(+1.07%) |
Sep 29, 2016 | 18.55 | 18.57 | 17.93 | 18.21 | 156,828 | -0.41(-2.19%) |
Sep 28, 2016 | 18.88 | 18.98 | 18.46 | 18.61 | 124,917 | -0.27(-1.42%) |
Sep 27, 2016 | 18.79 | 19.01 | 18.59 | 18.88 | 114,051 | -0.01(-0.05%) |
Sep 26, 2016 | 18.72 | 19.25 | 18.31 | 18.89 | 203,129 | +0.17(+0.89%) |
Sep 23, 2016 | 18.97 | 19.08 | 18.59 | 18.73 | 203,345 | -0.36(-1.90%) |
Sep 22, 2016 | 20.16 | 20.31 | 18.93 | 19.09 | 374,615 | -0.96(-4.81%) |
Sep 21, 2016 | 20.37 | 20.45 | 19.94 | 20.05 | 185,445 | -0.15(-0.73%) |
Sep 20, 2016 | 20.41 | 20.87 | 20.02 | 20.20 | 252,475 | +0.06(+0.28%) |
Sep 19, 2016 | 19.64 | 20.64 | 19.64 | 20.15 | 234,064 | +0.58(+2.99%) |
Sep 16, 2016 | 19.45 | 19.60 | 19.18 | 19.56 | 182,460 | +0.14(+0.72%) |
Sep 15, 2016 | 18.78 | 19.66 | 18.78 | 19.42 | 114,231 | +0.58(+3.05%) |
Sep 14, 2016 | 18.90 | 19.37 | 18.72 | 18.85 | 147,703 | -0.06(-0.34%) |
Sep 13, 2016 | 19.61 | 19.66 | 18.90 | 18.91 | 106,371 | -0.68(-3.46%) |
Sep 12, 2016 | 18.92 | 19.64 | 18.83 | 19.59 | 188,770 | +0.76(+4.04%) |
Sep 09, 2016 | 18.96 | 19.08 | 18.78 | 18.83 | 202,871 | -0.34(-1.79%) |
Sep 08, 2016 | 19.41 | 19.41 | 18.86 | 19.17 | 175,026 | -0.21(-1.10%) |
Sep 07, 2016 | 19.29 | 19.42 | 18.72 | 19.38 | 322,441 | +0.09(+0.48%) |
Sep 06, 2016 | 17.21 | 19.59 | 17.21 | 19.29 | 776,947 | +2.27(+13.35%) |
Sep 02, 2016 | 16.42 | 17.02 | 17.02 | 17.02 | 145,875 | +0.55(+3.32%) |