Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 24.24 | 24.24 | 23.58 | 23.73 | 60,702 | +0.09(+0.37%) |
Nov 29, 2016 | 23.38 | 23.84 | 23.38 | 23.65 | 100,572 | +0.24(+1.03%) |
Nov 28, 2016 | 23.25 | 23.49 | 23.00 | 23.40 | 105,129 | +0.20(+0.85%) |
Nov 25, 2016 | 23.31 | 23.51 | 23.01 | 23.21 | 20,784 | -0.11(-0.47%) |
Nov 23, 2016 | 23.32 | 23.32 | 23.32 | 0 | +0.73(+3.23%) | |
Nov 22, 2016 | 21.63 | 23.02 | 21.23 | 22.59 | 190,494 | +1.12(+5.23%) |
Nov 21, 2016 | 21.23 | 21.68 | 20.96 | 21.47 | 64,305 | +0.15(+0.68%) |
Nov 18, 2016 | 20.47 | 21.76 | 20.47 | 21.32 | 54,224 | +0.77(+3.76%) |
Nov 17, 2016 | 20.77 | 21.15 | 20.41 | 20.55 | 37,127 | -0.29(-1.40%) |
Nov 16, 2016 | 20.61 | 21.76 | 20.41 | 20.84 | 121,690 | +0.12(+0.56%) |
Nov 15, 2016 | 20.14 | 21.38 | 20.14 | 20.72 | 58,824 | +0.40(+1.96%) |
Nov 14, 2016 | 20.01 | 20.45 | 19.19 | 20.32 | 46,234 | +0.47(+2.37%) |
Nov 11, 2016 | 19.59 | 20.51 | 18.89 | 19.85 | 76,428 | +0.23(+1.18%) |
Nov 10, 2016 | 19.03 | 19.78 | 18.83 | 19.62 | 92,886 | +0.75(+3.95%) |
Nov 09, 2016 | 18.10 | 18.88 | 18.08 | 18.88 | 58,027 | +0.90(+5.00%) |
Nov 08, 2016 | 18.11 | 18.18 | 17.94 | 17.98 | 30,448 | -0.20(-1.12%) |
Nov 07, 2016 | 17.98 | 18.65 | 17.92 | 18.18 | 28,337 | +0.25(+1.41%) |
Nov 04, 2016 | 18.08 | 18.08 | 17.89 | 17.93 | 23,917 | -0.17(-0.92%) |
Nov 03, 2016 | 18.19 | 18.25 | 17.96 | 18.09 | 236,183 | -0.15(-0.81%) |
Nov 02, 2016 | 18.46 | 18.47 | 18.23 | 18.24 | 26,659 | -0.17(-0.92%) |
Nov 01, 2016 | 18.86 | 18.86 | 18.35 | 18.41 | 24,790 | -0.08(-0.43%) |
Oct 31, 2016 | 18.52 | 18.76 | 18.48 | 18.49 | 38,794 | -0.22(-1.20%) |
Oct 28, 2016 | 18.78 | 18.88 | 18.55 | 18.72 | 25,643 | -0.10(-0.54%) |
Oct 27, 2016 | 19.07 | 19.09 | 18.76 | 18.82 | 20,278 | -0.28(-1.44%) |
Oct 26, 2016 | 18.96 | 19.17 | 18.96 | 19.09 | 16,886 | +0.15(+0.80%) |
Oct 25, 2016 | 19.14 | 19.17 | 18.94 | 18.94 | 9,574 | -0.31(-1.62%) |
Oct 24, 2016 | 19.32 | 19.32 | 19.14 | 19.25 | 44,440 | -0.01(-0.04%) |
Oct 21, 2016 | 19.08 | 19.69 | 19.08 | 19.26 | 21,174 | +0.09(+0.45%) |
Oct 20, 2016 | 18.90 | 20.27 | 18.90 | 19.17 | 33,199 | +0.27(+1.42%) |
Oct 19, 2016 | 18.80 | 18.97 | 18.74 | 18.90 | 33,872 | +0.16(+0.85%) |
Oct 18, 2016 | 18.79 | 18.80 | 18.65 | 18.75 | 15,765 | +0.15(+0.82%) |
Oct 17, 2016 | 18.70 | 18.75 | 18.43 | 18.59 | 16,472 | -0.19(-1.00%) |
Oct 14, 2016 | 18.76 | 18.78 | 18.72 | 18.78 | 34,145 | +0.20(+1.05%) |
Oct 13, 2016 | 18.53 | 18.68 | 18.53 | 18.59 | 48,153 | -0.02(-0.12%) |
Oct 12, 2016 | 18.56 | 18.72 | 18.54 | 18.61 | 25,234 | +0.11(+0.59%) |
Oct 11, 2016 | 18.76 | 18.76 | 18.50 | 18.50 | 15,841 | -0.20(-1.05%) |
Oct 10, 2016 | 18.46 | 18.78 | 18.46 | 18.69 | 30,025 | +0.23(+1.26%) |
Oct 07, 2016 | 18.82 | 18.91 | 18.29 | 18.46 | 32,973 | -0.10(-0.55%) |
Oct 06, 2016 | 18.87 | 19.09 | 18.50 | 18.56 | 29,461 | -0.30(-1.57%) |
Oct 05, 2016 | 18.34 | 19.07 | 17.86 | 18.86 | 63,473 | +0.63(+3.46%) |
Oct 04, 2016 | 18.28 | 18.38 | 17.91 | 18.23 | 13,588 | -0.08(-0.43%) |
Oct 03, 2016 | 18.40 | 18.40 | 18.18 | 18.31 | 24,831 | -0.04(-0.24%) |
Sep 30, 2016 | 17.92 | 18.47 | 17.82 | 18.35 | 72,827 | +0.43(+2.43%) |
Sep 29, 2016 | 18.04 | 18.04 | 17.91 | 17.92 | 14,807 | -0.12(-0.64%) |
Sep 28, 2016 | 17.90 | 18.14 | 17.82 | 18.04 | 88,874 | -0.03(-0.16%) |
Sep 27, 2016 | 17.96 | 18.17 | 17.86 | 18.06 | 48,248 | +0.09(+0.48%) |
Sep 26, 2016 | 17.82 | 18.14 | 17.82 | 17.98 | 39,146 | +0.12(+0.65%) |
Sep 23, 2016 | 18.09 | 18.09 | 17.82 | 17.86 | 38,077 | -0.22(-1.20%) |
Sep 22, 2016 | 17.62 | 18.10 | 17.61 | 18.08 | 71,517 | +0.46(+2.59%) |
Sep 21, 2016 | 17.72 | 17.75 | 17.41 | 17.62 | 44,021 | +0.01(+0.08%) |
Sep 20, 2016 | 17.80 | 18.02 | 17.54 | 17.61 | 43,664 | -0.36(-2.02%) |
Sep 19, 2016 | 17.60 | 18.01 | 17.54 | 17.97 | 69,900 | +0.50(+2.86%) |
Sep 16, 2016 | 18.00 | 18.00 | 17.41 | 17.47 | 333,328 | -0.52(-2.90%) |
Sep 15, 2016 | 17.98 | 18.00 | 17.67 | 17.99 | 38,059 | +0.12(+0.69%) |
Sep 14, 2016 | 18.00 | 18.00 | 17.75 | 17.87 | 85,279 | -0.11(-0.60%) |
Sep 13, 2016 | 18.09 | 18.11 | 17.91 | 17.98 | 50,882 | -0.13(-0.72%) |
Sep 12, 2016 | 18.17 | 18.46 | 18.06 | 18.11 | 135,288 | -0.07(-0.40%) |
Sep 09, 2016 | 17.76 | 18.29 | 17.60 | 18.18 | 174,902 | +0.37(+2.07%) |
Sep 08, 2016 | 17.92 | 17.92 | 17.75 | 17.81 | 53,635 | -0.06(-0.32%) |
Sep 07, 2016 | 17.62 | 18.03 | 17.60 | 17.87 | 34,886 | -0.04(-0.24%) |
Sep 06, 2016 | 17.89 | 18.04 | 17.87 | 17.91 | 73,381 | -0.04(-0.20%) |
Sep 02, 2016 | 17.75 | 17.95 | 17.95 | 17.95 | 61,299 | +0.23(+1.31%) |