Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.70 | 18.85 | 18.50 | 18.80 | 222,994 | +0.15(+0.80%) |
Nov 29, 2016 | 18.40 | 18.90 | 18.35 | 18.65 | 192,174 | +0.40(+2.19%) |
Nov 28, 2016 | 18.60 | 18.60 | 18.05 | 18.25 | 128,122 | -0.35(-1.88%) |
Nov 25, 2016 | 18.70 | 18.80 | 18.25 | 18.60 | 59,832 | +0.00(+0.00%) |
Nov 23, 2016 | 18.60 | 18.60 | 18.60 | 0 | -0.25(-1.33%) | |
Nov 22, 2016 | 18.55 | 19.10 | 18.48 | 18.85 | 222,524 | +0.55(+3.01%) |
Nov 21, 2016 | 18.15 | 18.30 | 17.50 | 18.30 | 458,368 | +0.20(+1.10%) |
Nov 18, 2016 | 17.60 | 18.25 | 17.35 | 18.10 | 260,374 | +0.50(+2.84%) |
Nov 17, 2016 | 17.15 | 17.60 | 17.05 | 17.60 | 354,248 | +0.45(+2.62%) |
Nov 16, 2016 | 17.15 | 17.40 | 16.88 | 17.15 | 285,899 | -0.10(-0.58%) |
Nov 15, 2016 | 17.00 | 17.35 | 16.70 | 17.25 | 313,384 | +0.15(+0.88%) |
Nov 14, 2016 | 17.30 | 17.95 | 17.00 | 17.10 | 532,717 | +0.00(+0.00%) |
Nov 11, 2016 | 17.05 | 17.20 | 16.75 | 17.10 | 407,241 | +0.10(+0.59%) |
Nov 10, 2016 | 15.95 | 17.05 | 15.80 | 17.00 | 827,074 | +1.20(+7.59%) |
Nov 09, 2016 | 15.15 | 15.95 | 15.10 | 15.80 | 475,514 | +0.15(+0.96%) |
Nov 08, 2016 | 15.70 | 16.10 | 15.35 | 15.65 | 468,354 | +0.05(+0.32%) |
Nov 07, 2016 | 16.00 | 16.15 | 15.60 | 15.60 | 532,446 | +0.00(+0.00%) |
Nov 04, 2016 | 15.90 | 16.05 | 15.47 | 15.60 | 437,124 | -0.30(-1.89%) |
Nov 03, 2016 | 16.10 | 16.10 | 15.60 | 15.90 | 341,340 | -0.20(-1.24%) |
Nov 02, 2016 | 16.30 | 16.60 | 15.85 | 16.10 | 718,911 | -0.35(-2.13%) |
Nov 01, 2016 | 16.70 | 17.70 | 15.80 | 16.45 | 1,743,006 | -3.50(-17.54%) |
Oct 31, 2016 | 19.10 | 20.05 | 18.85 | 19.95 | 251,594 | +0.65(+3.37%) |
Oct 28, 2016 | 18.95 | 19.70 | 18.95 | 19.30 | 118,106 | +0.25(+1.31%) |
Oct 27, 2016 | 20.00 | 20.00 | 18.85 | 19.05 | 168,395 | -0.85(-4.27%) |
Oct 26, 2016 | 20.35 | 20.50 | 19.80 | 19.90 | 154,018 | -0.55(-2.69%) |
Oct 25, 2016 | 21.35 | 21.50 | 20.30 | 20.45 | 161,529 | -1.00(-4.66%) |
Oct 24, 2016 | 21.05 | 21.55 | 21.00 | 21.45 | 219,477 | +0.60(+2.88%) |
Oct 21, 2016 | 20.75 | 20.95 | 20.45 | 20.85 | 121,643 | -0.15(-0.71%) |
Oct 20, 2016 | 21.35 | 21.35 | 20.90 | 21.00 | 109,004 | -0.30(-1.41%) |
Oct 19, 2016 | 20.90 | 21.55 | 20.70 | 21.30 | 134,023 | +0.45(+2.16%) |
Oct 18, 2016 | 21.10 | 21.10 | 20.65 | 20.85 | 65,000 | +0.15(+0.72%) |
Oct 17, 2016 | 20.95 | 21.00 | 20.60 | 20.70 | 114,213 | -0.16(-0.77%) |
Oct 14, 2016 | 20.91 | 21.07 | 20.77 | 20.86 | 116,937 | +0.15(+0.72%) |
Oct 13, 2016 | 20.88 | 20.93 | 20.47 | 20.71 | 159,017 | -0.26(-1.24%) |
Oct 12, 2016 | 20.68 | 21.08 | 20.63 | 20.97 | 96,375 | +0.33(+1.60%) |
Oct 11, 2016 | 21.38 | 21.42 | 20.62 | 20.64 | 109,466 | -0.72(-3.37%) |
Oct 10, 2016 | 21.20 | 21.58 | 21.15 | 21.36 | 155,551 | +0.47(+2.25%) |
Oct 07, 2016 | 20.98 | 21.07 | 20.78 | 20.89 | 90,774 | -0.08(-0.38%) |
Oct 06, 2016 | 21.14 | 21.14 | 20.87 | 20.97 | 202,292 | -0.23(-1.08%) |
Oct 05, 2016 | 21.15 | 21.51 | 21.13 | 21.20 | 106,876 | +0.10(+0.47%) |
Oct 04, 2016 | 20.92 | 21.54 | 20.92 | 21.10 | 350,946 | +0.18(+0.86%) |
Oct 03, 2016 | 20.82 | 20.96 | 20.71 | 20.92 | 185,090 | -0.03(-0.14%) |
Sep 30, 2016 | 20.78 | 21.13 | 20.69 | 20.95 | 171,649 | +0.25(+1.21%) |
Sep 29, 2016 | 21.13 | 21.13 | 20.67 | 20.70 | 123,178 | -0.53(-2.50%) |
Sep 28, 2016 | 20.98 | 21.36 | 20.85 | 21.23 | 157,052 | +0.22(+1.05%) |
Sep 27, 2016 | 21.04 | 21.20 | 20.84 | 21.01 | 207,115 | -0.04(-0.19%) |
Sep 26, 2016 | 20.82 | 21.14 | 20.63 | 21.05 | 119,701 | -0.02(-0.09%) |
Sep 23, 2016 | 20.84 | 21.23 | 20.78 | 21.07 | 320,816 | +0.12(+0.57%) |
Sep 22, 2016 | 20.48 | 20.96 | 20.30 | 20.95 | 227,385 | +0.55(+2.70%) |
Sep 21, 2016 | 19.69 | 20.50 | 19.69 | 20.40 | 342,452 | +0.75(+3.82%) |
Sep 20, 2016 | 19.63 | 20.04 | 19.59 | 19.65 | 197,933 | +0.07(+0.36%) |
Sep 19, 2016 | 19.50 | 19.86 | 19.46 | 19.58 | 148,255 | +0.17(+0.88%) |
Sep 16, 2016 | 19.30 | 19.55 | 19.29 | 19.41 | 242,676 | +0.01(+0.05%) |
Sep 15, 2016 | 18.81 | 19.50 | 18.74 | 19.40 | 197,802 | +0.61(+3.25%) |
Sep 14, 2016 | 18.44 | 18.98 | 18.23 | 18.79 | 163,501 | +0.44(+2.40%) |
Sep 13, 2016 | 18.43 | 18.59 | 18.30 | 18.35 | 223,335 | -0.26(-1.40%) |
Sep 12, 2016 | 18.56 | 18.68 | 18.33 | 18.61 | 281,427 | -0.10(-0.53%) |
Sep 09, 2016 | 19.52 | 19.52 | 18.68 | 18.71 | 249,971 | -0.98(-4.98%) |
Sep 08, 2016 | 19.76 | 20.03 | 19.40 | 19.69 | 138,727 | -0.20(-1.01%) |
Sep 07, 2016 | 19.55 | 19.91 | 19.49 | 19.89 | 141,535 | +0.28(+1.43%) |
Sep 06, 2016 | 20.05 | 20.05 | 19.58 | 19.61 | 156,091 | -0.37(-1.85%) |
Sep 02, 2016 | 19.92 | 19.98 | 19.98 | 19.98 | 136,500 | +0.13(+0.65%) |