Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.58 | 17.02 | 16.36 | 16.57 | 979,134 | -0.93(-5.34%) |
Nov 29, 2016 | 17.24 | 17.61 | 17.11 | 17.51 | 531,784 | +0.18(+1.05%) |
Nov 28, 2016 | 17.18 | 17.34 | 17.07 | 17.33 | 751,550 | +0.39(+2.30%) |
Nov 25, 2016 | 17.13 | 17.14 | 16.78 | 16.94 | 217,027 | +0.05(+0.32%) |
Nov 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | -0.20(-1.17%) | |
Nov 22, 2016 | 17.28 | 17.33 | 16.99 | 17.08 | 355,476 | -0.02(-0.11%) |
Nov 21, 2016 | 17.12 | 17.23 | 16.99 | 17.10 | 373,520 | +0.13(+0.75%) |
Nov 18, 2016 | 17.32 | 17.45 | 16.75 | 16.97 | 535,999 | -0.15(-0.85%) |
Nov 17, 2016 | 17.43 | 17.51 | 17.04 | 17.12 | 612,430 | -0.80(-4.46%) |
Nov 16, 2016 | 17.63 | 17.96 | 17.57 | 17.92 | 508,028 | +0.48(+2.76%) |
Nov 15, 2016 | 17.55 | 17.82 | 17.40 | 17.44 | 598,252 | +0.23(+1.32%) |
Nov 14, 2016 | 17.17 | 17.78 | 16.95 | 17.21 | 1,046,390 | -0.32(-1.81%) |
Nov 11, 2016 | 17.90 | 17.95 | 17.34 | 17.53 | 443,583 | -0.31(-1.73%) |
Nov 10, 2016 | 18.33 | 18.80 | 17.83 | 17.83 | 693,155 | -0.83(-4.47%) |
Nov 09, 2016 | 19.97 | 20.01 | 18.48 | 18.67 | 1,166,984 | -2.65(-12.43%) |
Nov 08, 2016 | 21.82 | 21.89 | 21.16 | 21.32 | 293,982 | -0.31(-1.43%) |
Nov 07, 2016 | 21.73 | 21.84 | 21.53 | 21.63 | 226,058 | -0.56(-2.53%) |
Nov 04, 2016 | 21.94 | 22.20 | 21.88 | 22.19 | 205,256 | +0.58(+2.69%) |
Nov 03, 2016 | 21.73 | 21.85 | 21.54 | 21.61 | 196,501 | -0.54(-2.46%) |
Nov 02, 2016 | 21.99 | 22.32 | 21.85 | 22.15 | 182,578 | +0.31(+1.41%) |
Nov 01, 2016 | 21.43 | 22.12 | 21.28 | 21.84 | 388,457 | +0.06(+0.29%) |
Oct 31, 2016 | 21.67 | 21.83 | 21.57 | 21.78 | 296,458 | +0.33(+1.52%) |
Oct 28, 2016 | 21.38 | 21.67 | 21.38 | 21.45 | 222,160 | -0.13(-0.59%) |
Oct 27, 2016 | 21.76 | 21.76 | 21.25 | 21.58 | 446,108 | -0.73(-3.29%) |
Oct 26, 2016 | 22.47 | 22.63 | 22.22 | 22.32 | 182,336 | -0.42(-1.84%) |
Oct 25, 2016 | 22.52 | 23.00 | 22.48 | 22.73 | 149,574 | +0.12(+0.52%) |
Oct 24, 2016 | 22.95 | 22.97 | 22.39 | 22.61 | 199,580 | -0.32(-1.38%) |
Oct 21, 2016 | 23.04 | 23.11 | 22.68 | 22.93 | 174,858 | +0.12(+0.52%) |
Oct 20, 2016 | 23.07 | 23.13 | 22.71 | 22.81 | 188,446 | +0.05(+0.20%) |
Oct 19, 2016 | 22.43 | 22.90 | 22.42 | 22.77 | 241,556 | +0.07(+0.32%) |
Oct 18, 2016 | 22.16 | 22.71 | 22.16 | 22.70 | 251,594 | +0.25(+1.13%) |
Oct 17, 2016 | 22.33 | 22.63 | 22.30 | 22.44 | 266,518 | +0.37(+1.69%) |
Oct 14, 2016 | 22.41 | 22.74 | 22.02 | 22.07 | 386,092 | -0.93(-4.06%) |
Oct 13, 2016 | 23.12 | 23.26 | 22.98 | 23.00 | 315,771 | +0.24(+1.08%) |
Oct 12, 2016 | 22.59 | 22.81 | 22.36 | 22.76 | 295,106 | +0.07(+0.32%) |
Oct 11, 2016 | 22.73 | 23.07 | 22.54 | 22.69 | 330,181 | -0.18(-0.79%) |
Oct 10, 2016 | 22.69 | 22.87 | 22.54 | 22.87 | 185,762 | -0.41(-1.75%) |
Oct 07, 2016 | 23.33 | 23.46 | 22.84 | 23.28 | 222,122 | +0.03(+0.12%) |
Oct 06, 2016 | 23.27 | 23.69 | 23.17 | 23.25 | 333,750 | -0.40(-1.69%) |
Oct 05, 2016 | 23.88 | 23.89 | 23.39 | 23.65 | 321,105 | -0.29(-1.21%) |
Oct 04, 2016 | 24.70 | 24.83 | 23.93 | 23.94 | 293,392 | -0.88(-3.55%) |
Oct 03, 2016 | 25.35 | 25.35 | 24.81 | 24.82 | 401,485 | -0.31(-1.23%) |
Sep 30, 2016 | 25.67 | 25.71 | 24.73 | 25.13 | 329,935 | -0.63(-2.46%) |
Sep 29, 2016 | 25.12 | 25.87 | 25.05 | 25.76 | 179,344 | +0.15(+0.57%) |
Sep 28, 2016 | 25.64 | 25.99 | 25.49 | 25.62 | 257,014 | -0.15(-0.56%) |
Sep 27, 2016 | 25.70 | 25.83 | 25.36 | 25.76 | 235,689 | +0.61(+2.42%) |
Sep 26, 2016 | 24.85 | 25.27 | 24.85 | 25.15 | 147,479 | +0.44(+1.76%) |
Sep 23, 2016 | 24.83 | 24.99 | 24.67 | 24.72 | 128,412 | -0.04(-0.15%) |
Sep 22, 2016 | 24.65 | 24.98 | 24.57 | 24.76 | 335,033 | +0.53(+2.17%) |
Sep 21, 2016 | 23.57 | 24.26 | 23.40 | 24.23 | 171,214 | +0.56(+2.38%) |
Sep 20, 2016 | 23.86 | 24.07 | 23.60 | 23.67 | 212,311 | +0.25(+1.08%) |
Sep 19, 2016 | 23.49 | 23.65 | 23.38 | 23.41 | 291,166 | -0.23(-0.96%) |
Sep 16, 2016 | 23.57 | 23.65 | 23.36 | 23.64 | 207,463 | +0.55(+2.40%) |
Sep 15, 2016 | 23.07 | 23.27 | 22.75 | 23.09 | 298,147 | -0.32(-1.36%) |
Sep 14, 2016 | 23.26 | 23.72 | 23.26 | 23.40 | 230,475 | +0.15(+0.62%) |
Sep 13, 2016 | 24.27 | 24.33 | 22.91 | 23.26 | 867,599 | -0.84(-3.50%) |
Sep 12, 2016 | 23.98 | 24.25 | 23.89 | 24.10 | 255,231 | +0.03(+0.11%) |
Sep 09, 2016 | 24.39 | 24.43 | 24.03 | 24.08 | 313,548 | -1.29(-5.08%) |
Sep 08, 2016 | 25.95 | 26.16 | 25.02 | 25.36 | 1,109,040 | -0.99(-3.75%) |
Sep 07, 2016 | 26.77 | 26.83 | 26.34 | 26.35 | 976,404 | -0.05(-0.17%) |
Sep 06, 2016 | 25.90 | 26.61 | 25.80 | 26.40 | 195,761 | +0.57(+2.21%) |
Sep 02, 2016 | 26.02 | 25.83 | 25.83 | 25.83 | 195,560 | -0.64(-2.40%) |