Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.30 | 19.00 | 18.30 | 19.00 | 647 | +0.20(+1.06%) |
Nov 29, 2016 | 18.04 | 19.00 | 18.00 | 18.80 | 8,028 | +0.16(+0.86%) |
Nov 28, 2016 | 18.20 | 18.64 | 17.96 | 18.64 | 4,131 | +0.16(+0.86%) |
Nov 23, 2016 | 18.48 | 18.48 | 18.48 | 27 | +0.28(+1.54%) | |
Nov 22, 2016 | 18.20 | 18.51 | 18.20 | 18.20 | 835 | +0.28(+1.56%) |
Nov 21, 2016 | 17.60 | 18.91 | 17.60 | 17.92 | 175 | +0.04(+0.22%) |
Nov 18, 2016 | 18.48 | 18.68 | 17.80 | 17.88 | 1,227 | -1.00(-5.30%) |
Nov 17, 2016 | 18.80 | 18.96 | 18.00 | 18.88 | 3,705 | +0.56(+3.06%) |
Nov 16, 2016 | 18.84 | 19.72 | 18.32 | 18.32 | 3,094 | -0.52(-2.76%) |
Nov 15, 2016 | 20.80 | 20.80 | 18.79 | 18.84 | 5,352 | -1.52(-7.47%) |
Nov 14, 2016 | 20.48 | 20.48 | 19.58 | 20.36 | 1,805 | -1.48(-6.77%) |
Nov 11, 2016 | 19.08 | 21.88 | 19.08 | 21.84 | 5,997 | +2.57(+13.32%) |
Nov 10, 2016 | 20.00 | 20.00 | 19.27 | 19.27 | 101 | -0.73(-3.64%) |
Nov 09, 2016 | 19.32 | 20.00 | 19.20 | 20.00 | 1,559 | -0.80(-3.85%) |
Nov 08, 2016 | 20.56 | 20.80 | 20.40 | 20.80 | 1,320 | +0.52(+2.56%) |
Nov 07, 2016 | 18.44 | 20.28 | 18.22 | 20.28 | 148 | +0.42(+2.10%) |
Nov 04, 2016 | 20.56 | 20.56 | 19.40 | 19.86 | 1,413 | -0.14(-0.69%) |
Nov 03, 2016 | 20.52 | 20.52 | 19.96 | 20.00 | 1,612 | -0.68(-3.29%) |
Nov 02, 2016 | 20.32 | 20.88 | 20.28 | 20.68 | 7,210 | +0.08(+0.39%) |
Nov 01, 2016 | 20.20 | 21.07 | 20.12 | 20.60 | 1,270 | -0.68(-3.20%) |
Oct 28, 2016 | 21.28 | 21.28 | 21.28 | 1 | -0.72(-3.28%) | |
Oct 26, 2016 | 22.00 | 22.00 | 22.00 | 0 | -0.12(-0.54%) | |
Oct 24, 2016 | 22.03 | 22.12 | 22.12 | 22.12 | 17 | -0.24(-1.07%) |
Oct 21, 2016 | 21.95 | 22.40 | 21.84 | 22.36 | 5,258 | -0.12(-0.53%) |
Oct 13, 2016 | 22.88 | 22.48 | 22.48 | 22.48 | 4 | -0.52(-2.26%) |
Oct 12, 2016 | 22.66 | 23.08 | 22.34 | 23.00 | 735 | +0.00(+0.00%) |
Oct 11, 2016 | 21.76 | 23.00 | 21.68 | 23.00 | 10,614 | +1.28(+5.89%) |
Oct 10, 2016 | 23.21 | 23.21 | 21.72 | 21.72 | 4,954 | -1.00(-4.40%) |
Oct 07, 2016 | 23.00 | 23.00 | 22.60 | 22.72 | 1,113 | +0.00(+0.00%) |
Oct 06, 2016 | 22.72 | 22.72 | 22.72 | 22.72 | 596 | +0.32(+1.43%) |
Oct 05, 2016 | 22.32 | 22.68 | 22.32 | 22.40 | 2,011 | +0.08(+0.36%) |
Oct 04, 2016 | 22.59 | 22.65 | 22.20 | 22.32 | 693 | -0.68(-2.96%) |
Oct 03, 2016 | 23.88 | 23.88 | 22.84 | 23.00 | 2,263 | -0.48(-2.04%) |
Sep 30, 2016 | 23.20 | 23.60 | 23.06 | 23.48 | 2,098 | +0.32(+1.38%) |
Sep 29, 2016 | 22.16 | 25.72 | 22.16 | 23.16 | 19,127 | -0.12(-0.52%) |
Sep 28, 2016 | 23.24 | 23.28 | 23.24 | 23.28 | 61 | +0.64(+2.83%) |
Sep 27, 2016 | 22.40 | 23.10 | 22.40 | 22.64 | 1,846 | +0.24(+1.06%) |
Sep 26, 2016 | 23.08 | 23.09 | 22.04 | 22.40 | 2,125 | -0.64(-2.77%) |
Sep 23, 2016 | 23.88 | 23.88 | 23.04 | 23.04 | 406 | -0.04(-0.17%) |
Sep 22, 2016 | 24.16 | 24.16 | 23.08 | 23.08 | 270 | -1.20(-4.94%) |
Sep 21, 2016 | 24.37 | 24.37 | 23.80 | 24.28 | 393 | +0.48(+2.02%) |
Sep 20, 2016 | 24.00 | 24.00 | 23.80 | 23.80 | 78 | -0.56(-2.30%) |
Sep 19, 2016 | 24.08 | 24.44 | 23.60 | 24.36 | 1,415 | +0.36(+1.50%) |
Sep 16, 2016 | 24.44 | 24.48 | 24.00 | 24.00 | 280 | -0.24(-0.99%) |
Sep 15, 2016 | 24.28 | 24.48 | 24.00 | 24.24 | 1,888 | +0.16(+0.66%) |
Sep 14, 2016 | 24.00 | 24.52 | 24.00 | 24.08 | 684 | -0.01(-0.02%) |
Sep 13, 2016 | 24.44 | 24.44 | 24.00 | 24.09 | 2,979 | -0.51(-2.09%) |
Sep 12, 2016 | 25.24 | 25.24 | 24.48 | 24.60 | 5,617 | -0.20(-0.81%) |
Sep 09, 2016 | 25.52 | 25.52 | 24.60 | 24.80 | 5,109 | -0.64(-2.52%) |
Sep 08, 2016 | 25.52 | 25.52 | 25.44 | 25.44 | 784 | -0.12(-0.47%) |
Sep 07, 2016 | 26.44 | 27.00 | 25.56 | 25.56 | 1,405 | -0.84(-3.18%) |
Sep 06, 2016 | 27.48 | 27.48 | 26.04 | 26.40 | 2,266 | -0.68(-2.51%) |
Sep 02, 2016 | 27.20 | 27.08 | 27.08 | 27.08 | 2,500 | +0.12(+0.45%) |