Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.36 | 25.45 | 23.02 | 23.32 | 232,939 | -0.56(-2.36%) |
Nov 29, 2016 | 23.57 | 24.63 | 23.08 | 23.88 | 133,090 | +0.09(+0.36%) |
Nov 28, 2016 | 24.48 | 24.96 | 23.37 | 23.79 | 158,585 | -0.95(-3.85%) |
Nov 25, 2016 | 25.72 | 25.72 | 24.72 | 24.75 | 61,116 | -0.84(-3.28%) |
Nov 23, 2016 | 25.59 | 25.59 | 25.59 | 0 | +0.56(+2.25%) | |
Nov 22, 2016 | 21.86 | 25.10 | 21.50 | 25.02 | 325,997 | +3.45(+15.99%) |
Nov 21, 2016 | 21.38 | 21.82 | 20.96 | 21.57 | 136,773 | +0.20(+0.94%) |
Nov 18, 2016 | 21.34 | 21.67 | 21.04 | 21.37 | 151,718 | -0.13(-0.62%) |
Nov 17, 2016 | 21.84 | 22.12 | 21.12 | 21.51 | 185,298 | -0.26(-1.18%) |
Nov 16, 2016 | 22.67 | 22.67 | 21.38 | 21.76 | 159,055 | -0.91(-3.99%) |
Nov 15, 2016 | 22.54 | 22.87 | 21.93 | 22.67 | 120,575 | +0.02(+0.08%) |
Nov 14, 2016 | 21.62 | 22.76 | 21.37 | 22.65 | 248,294 | +1.14(+5.32%) |
Nov 11, 2016 | 20.71 | 21.56 | 20.39 | 21.51 | 122,468 | +0.70(+3.34%) |
Nov 10, 2016 | 19.99 | 20.99 | 19.73 | 20.81 | 181,911 | +1.34(+6.90%) |
Nov 09, 2016 | 17.30 | 20.08 | 17.30 | 19.47 | 373,451 | +2.40(+14.07%) |
Nov 08, 2016 | 16.44 | 17.75 | 16.33 | 17.07 | 202,397 | -0.39(-2.24%) |
Nov 07, 2016 | 18.61 | 18.79 | 17.18 | 17.46 | 209,059 | -0.85(-4.63%) |
Nov 04, 2016 | 17.58 | 18.81 | 17.04 | 18.31 | 218,953 | +0.64(+3.61%) |
Nov 03, 2016 | 19.06 | 19.77 | 16.95 | 17.67 | 204,016 | -3.18(-15.27%) |
Nov 02, 2016 | 20.94 | 21.44 | 20.68 | 20.85 | 80,002 | -0.32(-1.53%) |
Nov 01, 2016 | 22.04 | 22.05 | 20.91 | 21.17 | 75,163 | -0.83(-3.77%) |
Oct 31, 2016 | 21.27 | 22.08 | 21.00 | 22.00 | 83,440 | +0.68(+3.17%) |
Oct 28, 2016 | 21.39 | 21.61 | 21.04 | 21.33 | 44,649 | -0.14(-0.67%) |
Oct 27, 2016 | 22.17 | 22.33 | 21.34 | 21.47 | 114,246 | -0.62(-2.80%) |
Oct 26, 2016 | 21.81 | 22.40 | 21.81 | 22.09 | 76,861 | +0.03(+0.13%) |
Oct 25, 2016 | 22.29 | 22.87 | 21.94 | 22.06 | 56,297 | -0.19(-0.86%) |
Oct 24, 2016 | 22.51 | 22.74 | 21.80 | 22.25 | 40,784 | -0.04(-0.17%) |
Oct 21, 2016 | 22.03 | 22.66 | 22.03 | 22.29 | 46,590 | +0.07(+0.30%) |
Oct 20, 2016 | 21.94 | 22.58 | 21.52 | 22.22 | 63,938 | +0.10(+0.47%) |
Oct 19, 2016 | 21.49 | 22.29 | 21.49 | 22.12 | 65,967 | +0.77(+3.62%) |
Oct 18, 2016 | 21.31 | 21.75 | 20.93 | 21.34 | 94,680 | +0.48(+2.28%) |
Oct 17, 2016 | 19.60 | 21.42 | 19.60 | 20.87 | 106,797 | +1.25(+6.36%) |
Oct 14, 2016 | 19.65 | 19.93 | 19.38 | 19.62 | 57,919 | +0.07(+0.34%) |
Oct 13, 2016 | 20.13 | 20.13 | 19.32 | 19.55 | 78,318 | -1.02(-4.96%) |
Oct 12, 2016 | 20.24 | 20.88 | 19.85 | 20.57 | 79,870 | +0.42(+2.08%) |
Oct 11, 2016 | 20.64 | 20.64 | 19.99 | 20.15 | 63,540 | -0.58(-2.80%) |
Oct 10, 2016 | 20.71 | 20.94 | 20.34 | 20.74 | 74,862 | +0.34(+1.68%) |
Oct 07, 2016 | 20.42 | 20.72 | 19.73 | 20.39 | 198,961 | +0.30(+1.47%) |
Oct 06, 2016 | 19.81 | 20.64 | 19.81 | 20.10 | 149,746 | +0.04(+0.19%) |
Oct 05, 2016 | 19.73 | 20.39 | 19.45 | 20.06 | 78,212 | +0.52(+2.68%) |
Oct 04, 2016 | 20.31 | 20.49 | 19.40 | 19.53 | 111,510 | -0.76(-3.76%) |
Oct 03, 2016 | 21.15 | 21.15 | 19.71 | 20.30 | 141,735 | -0.76(-3.62%) |
Sep 30, 2016 | 20.74 | 21.51 | 20.47 | 21.06 | 127,205 | +0.56(+2.74%) |
Sep 29, 2016 | 20.79 | 21.48 | 20.39 | 20.50 | 165,579 | -0.71(-3.33%) |
Sep 28, 2016 | 20.25 | 21.38 | 20.25 | 21.20 | 124,192 | +0.99(+4.90%) |
Sep 27, 2016 | 20.03 | 20.47 | 19.61 | 20.21 | 149,630 | -0.02(-0.09%) |
Sep 26, 2016 | 19.98 | 20.69 | 19.98 | 20.23 | 109,499 | +0.11(+0.57%) |
Sep 23, 2016 | 20.64 | 20.93 | 20.09 | 20.12 | 128,092 | -0.50(-2.45%) |
Sep 22, 2016 | 20.38 | 20.90 | 20.18 | 20.62 | 156,431 | +0.39(+1.93%) |
Sep 21, 2016 | 18.70 | 20.39 | 18.70 | 20.23 | 268,702 | +1.67(+8.98%) |
Sep 20, 2016 | 18.73 | 19.07 | 18.34 | 18.56 | 144,497 | -0.04(-0.20%) |
Sep 19, 2016 | 18.41 | 18.99 | 17.91 | 18.60 | 224,318 | +0.98(+5.57%) |
Sep 16, 2016 | 17.30 | 17.95 | 17.16 | 17.62 | 144,845 | +0.30(+1.76%) |
Sep 15, 2016 | 17.84 | 18.13 | 16.60 | 17.31 | 286,105 | -0.72(-4.01%) |
Sep 14, 2016 | 17.57 | 18.11 | 17.34 | 18.04 | 162,731 | +0.57(+3.27%) |
Sep 13, 2016 | 18.15 | 18.25 | 17.14 | 17.47 | 134,530 | -1.00(-5.42%) |
Sep 12, 2016 | 17.92 | 18.53 | 17.58 | 18.47 | 115,238 | +0.34(+1.89%) |
Sep 09, 2016 | 18.99 | 19.17 | 17.97 | 18.12 | 106,934 | -1.06(-5.51%) |
Sep 08, 2016 | 19.21 | 19.41 | 18.96 | 19.18 | 55,241 | -0.02(-0.10%) |
Sep 07, 2016 | 18.95 | 19.31 | 18.36 | 19.20 | 134,716 | +0.25(+1.31%) |
Sep 06, 2016 | 18.60 | 18.98 | 18.41 | 18.95 | 101,551 | +0.38(+2.05%) |
Sep 02, 2016 | 19.46 | 18.57 | 18.57 | 18.57 | 184,593 | -0.72(-3.75%) |