Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.18 | 20.23 | 19.50 | 19.58 | 267,868 | -0.54(-2.70%) |
Nov 29, 2016 | 19.81 | 20.16 | 19.81 | 20.12 | 209,029 | +0.36(+1.83%) |
Nov 28, 2016 | 19.85 | 20.00 | 19.62 | 19.76 | 261,720 | -0.22(-1.09%) |
Nov 25, 2016 | 19.80 | 19.98 | 19.75 | 19.98 | 55,775 | +0.09(+0.46%) |
Nov 23, 2016 | 19.89 | 19.89 | 19.89 | 0 | +0.26(+1.34%) | |
Nov 22, 2016 | 19.64 | 19.81 | 19.42 | 19.62 | 232,312 | -0.05(-0.23%) |
Nov 21, 2016 | 19.63 | 20.10 | 19.61 | 19.67 | 225,988 | -0.06(-0.32%) |
Nov 18, 2016 | 19.71 | 19.87 | 19.60 | 19.73 | 178,665 | +0.13(+0.65%) |
Nov 17, 2016 | 19.39 | 19.74 | 19.37 | 19.61 | 155,130 | +0.31(+1.60%) |
Nov 16, 2016 | 19.46 | 19.54 | 19.10 | 19.30 | 328,661 | -0.31(-1.57%) |
Nov 15, 2016 | 19.54 | 19.87 | 19.33 | 19.61 | 394,622 | -0.07(-0.37%) |
Nov 14, 2016 | 18.96 | 19.90 | 18.77 | 19.68 | 272,377 | +0.92(+4.93%) |
Nov 11, 2016 | 18.70 | 18.95 | 18.29 | 18.75 | 452,304 | +0.06(+0.34%) |
Nov 10, 2016 | 18.00 | 18.89 | 17.91 | 18.69 | 631,934 | +0.88(+4.93%) |
Nov 09, 2016 | 16.91 | 17.84 | 16.45 | 17.81 | 547,382 | +0.76(+4.46%) |
Nov 08, 2016 | 16.84 | 17.17 | 16.63 | 17.05 | 240,914 | +0.00(+0.00%) |
Nov 07, 2016 | 16.57 | 17.12 | 16.45 | 17.05 | 341,849 | +0.84(+5.20%) |
Nov 04, 2016 | 16.64 | 16.75 | 16.11 | 16.21 | 407,859 | -0.54(-3.24%) |
Nov 03, 2016 | 17.20 | 17.20 | 15.94 | 16.75 | 625,056 | +0.13(+0.76%) |
Nov 02, 2016 | 16.14 | 16.64 | 16.00 | 16.63 | 687,263 | +0.43(+2.63%) |
Nov 01, 2016 | 16.65 | 17.02 | 15.95 | 16.20 | 500,100 | -0.53(-3.14%) |
Oct 31, 2016 | 16.58 | 16.93 | 16.48 | 16.73 | 455,748 | +0.23(+1.37%) |
Oct 28, 2016 | 16.63 | 16.78 | 16.37 | 16.50 | 383,494 | -0.13(-0.76%) |
Oct 27, 2016 | 17.41 | 17.41 | 16.55 | 16.63 | 211,378 | -0.74(-4.27%) |
Oct 26, 2016 | 17.48 | 17.51 | 17.28 | 17.37 | 237,564 | -0.15(-0.88%) |
Oct 25, 2016 | 17.60 | 17.63 | 17.39 | 17.52 | 188,338 | -0.05(-0.31%) |
Oct 24, 2016 | 17.57 | 17.76 | 17.47 | 17.58 | 143,357 | +0.11(+0.62%) |
Oct 21, 2016 | 17.61 | 17.61 | 17.42 | 17.47 | 136,088 | -0.28(-1.58%) |
Oct 20, 2016 | 17.82 | 17.97 | 17.74 | 17.75 | 182,847 | -0.16(-0.91%) |
Oct 19, 2016 | 17.88 | 17.98 | 17.70 | 17.91 | 372,282 | +0.08(+0.46%) |
Oct 18, 2016 | 17.96 | 18.01 | 17.58 | 17.83 | 531,110 | +0.07(+0.41%) |
Oct 17, 2016 | 17.79 | 17.81 | 17.54 | 17.76 | 184,042 | -0.05(-0.25%) |
Oct 14, 2016 | 17.80 | 17.90 | 17.64 | 17.80 | 213,574 | +0.08(+0.46%) |
Oct 13, 2016 | 17.35 | 17.86 | 17.23 | 17.72 | 340,856 | +0.26(+1.50%) |
Oct 12, 2016 | 18.06 | 18.11 | 17.44 | 17.46 | 357,286 | -0.61(-3.36%) |
Oct 11, 2016 | 18.63 | 18.71 | 17.82 | 18.07 | 178,901 | -0.59(-3.16%) |
Oct 10, 2016 | 18.27 | 18.81 | 18.07 | 18.66 | 159,564 | +0.50(+2.74%) |
Oct 07, 2016 | 18.26 | 18.32 | 17.90 | 18.16 | 216,674 | -0.14(-0.74%) |
Oct 06, 2016 | 18.55 | 18.55 | 18.04 | 18.29 | 210,581 | -0.21(-1.13%) |
Oct 05, 2016 | 18.37 | 18.60 | 18.25 | 18.50 | 225,854 | +0.25(+1.39%) |
Oct 04, 2016 | 18.17 | 18.34 | 18.14 | 18.25 | 227,028 | +0.05(+0.25%) |
Oct 03, 2016 | 18.08 | 18.32 | 17.81 | 18.20 | 263,607 | -0.03(-0.15%) |
Sep 30, 2016 | 18.24 | 18.35 | 18.08 | 18.23 | 373,761 | -0.02(-0.10%) |
Sep 29, 2016 | 18.79 | 19.43 | 18.24 | 18.25 | 274,458 | -0.57(-3.03%) |
Sep 28, 2016 | 18.86 | 18.95 | 18.76 | 18.82 | 260,447 | +0.01(+0.05%) |
Sep 27, 2016 | 18.87 | 19.04 | 18.75 | 18.81 | 308,561 | -0.11(-0.57%) |
Sep 26, 2016 | 19.16 | 19.17 | 18.89 | 18.92 | 208,548 | -0.39(-2.01%) |
Sep 23, 2016 | 19.30 | 19.55 | 19.22 | 19.31 | 153,038 | -0.06(-0.33%) |
Sep 22, 2016 | 19.18 | 19.42 | 19.18 | 19.37 | 226,874 | +0.23(+1.20%) |
Sep 21, 2016 | 18.90 | 19.17 | 18.66 | 19.14 | 351,837 | +0.20(+1.07%) |
Sep 20, 2016 | 19.11 | 19.13 | 18.78 | 18.94 | 333,565 | -0.05(-0.24%) |
Sep 19, 2016 | 18.82 | 19.04 | 18.74 | 18.98 | 207,187 | +0.16(+0.86%) |
Sep 16, 2016 | 18.66 | 18.92 | 18.61 | 18.82 | 428,116 | +0.20(+1.07%) |
Sep 15, 2016 | 18.57 | 18.76 | 18.37 | 18.62 | 273,738 | -0.01(-0.05%) |
Sep 14, 2016 | 18.89 | 18.89 | 18.44 | 18.63 | 410,716 | -0.15(-0.82%) |
Sep 13, 2016 | 18.77 | 18.95 | 18.68 | 18.78 | 277,532 | -0.20(-1.05%) |
Sep 12, 2016 | 18.53 | 19.03 | 18.42 | 18.98 | 317,734 | +0.40(+2.14%) |
Sep 09, 2016 | 18.77 | 18.77 | 18.07 | 18.58 | 521,743 | -0.40(-2.10%) |
Sep 08, 2016 | 18.26 | 18.98 | 18.23 | 18.98 | 401,461 | +0.70(+3.81%) |
Sep 07, 2016 | 17.72 | 18.30 | 17.72 | 18.28 | 352,024 | +0.62(+3.53%) |
Sep 06, 2016 | 17.51 | 17.67 | 17.26 | 17.66 | 283,244 | +0.13(+0.72%) |
Sep 02, 2016 | 17.10 | 17.53 | 17.53 | 17.53 | 300,602 | +0.53(+3.14%) |