Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.88 | 20.88 | 19.20 | 19.68 | 6,398 | -0.48(-2.38%) |
Nov 29, 2016 | 20.16 | 20.52 | 19.68 | 20.16 | 10,211 | -0.36(-1.75%) |
Nov 28, 2016 | 22.68 | 22.80 | 20.00 | 20.52 | 18,944 | -1.92(-8.56%) |
Nov 25, 2016 | 22.80 | 23.37 | 22.20 | 22.44 | 4,109 | -0.72(-3.11%) |
Nov 23, 2016 | 23.16 | 23.16 | 23.16 | 0 | +1.56(+7.22%) | |
Nov 22, 2016 | 21.24 | 21.72 | 21.03 | 21.60 | 10,432 | +0.48(+2.27%) |
Nov 21, 2016 | 21.60 | 22.08 | 20.76 | 21.12 | 6,846 | -0.24(-1.12%) |
Nov 18, 2016 | 21.84 | 21.84 | 20.52 | 21.36 | 34,587 | +0.36(+1.71%) |
Nov 17, 2016 | 20.76 | 22.08 | 20.40 | 21.00 | 11,826 | -0.12(-0.56%) |
Nov 16, 2016 | 19.32 | 22.20 | 19.32 | 21.12 | 30,614 | +1.56(+7.98%) |
Nov 15, 2016 | 19.80 | 20.04 | 18.96 | 19.56 | 7,370 | -0.24(-1.21%) |
Nov 14, 2016 | 19.80 | 20.28 | 19.08 | 19.80 | 11,385 | -0.24(-1.20%) |
Nov 11, 2016 | 20.16 | 21.00 | 18.96 | 20.04 | 21,968 | -0.48(-2.34%) |
Nov 10, 2016 | 16.80 | 20.88 | 16.20 | 20.52 | 59,677 | +2.76(+15.54%) |
Nov 09, 2016 | 18.60 | 18.72 | 16.80 | 17.76 | 40,150 | -1.32(-6.92%) |
Nov 08, 2016 | 18.91 | 19.11 | 18.84 | 19.08 | 8,584 | -0.24(-1.24%) |
Nov 07, 2016 | 19.44 | 19.68 | 18.96 | 19.32 | 15,509 | +0.24(+1.26%) |
Nov 04, 2016 | 18.96 | 19.56 | 18.72 | 19.08 | 12,056 | +0.00(+0.00%) |
Nov 03, 2016 | 19.20 | 19.68 | 18.96 | 19.08 | 3,818 | -0.12(-0.63%) |
Nov 02, 2016 | 19.20 | 19.68 | 18.72 | 19.20 | 9,079 | +0.00(+0.00%) |
Nov 01, 2016 | 19.44 | 19.81 | 19.20 | 19.20 | 9,818 | +0.12(+0.63%) |
Oct 31, 2016 | 20.40 | 20.57 | 18.96 | 19.08 | 20,394 | -1.44(-7.02%) |
Oct 28, 2016 | 21.12 | 21.33 | 20.52 | 20.52 | 12,167 | -0.84(-3.93%) |
Oct 27, 2016 | 20.52 | 21.60 | 20.52 | 21.36 | 12,085 | +0.12(+0.56%) |
Oct 26, 2016 | 21.36 | 22.20 | 21.00 | 21.24 | 14,092 | -0.24(-1.12%) |
Oct 25, 2016 | 21.60 | 22.20 | 21.36 | 21.48 | 8,708 | -0.24(-1.10%) |
Oct 24, 2016 | 22.08 | 22.32 | 21.72 | 21.72 | 11,194 | -0.24(-1.09%) |
Oct 21, 2016 | 22.44 | 22.68 | 21.36 | 21.96 | 22,949 | -0.96(-4.19%) |
Oct 20, 2016 | 22.20 | 23.16 | 21.96 | 22.92 | 6,712 | +0.36(+1.60%) |
Oct 19, 2016 | 22.92 | 23.28 | 22.32 | 22.56 | 5,681 | -0.24(-1.05%) |
Oct 18, 2016 | 22.80 | 23.28 | 21.84 | 22.80 | 8,836 | +0.00(+0.00%) |
Oct 17, 2016 | 23.04 | 23.12 | 21.72 | 22.80 | 25,890 | -0.12(-0.52%) |
Oct 14, 2016 | 22.80 | 23.16 | 22.56 | 22.92 | 9,696 | +0.00(+0.00%) |
Oct 13, 2016 | 23.04 | 23.64 | 22.92 | 22.92 | 14,188 | -0.12(-0.52%) |
Oct 12, 2016 | 24.24 | 24.24 | 23.04 | 23.04 | 24,268 | -1.32(-5.42%) |
Oct 11, 2016 | 25.20 | 25.68 | 24.08 | 24.36 | 24,781 | -0.72(-2.87%) |
Oct 10, 2016 | 25.68 | 26.06 | 23.64 | 25.08 | 25,359 | -0.72(-2.79%) |
Oct 07, 2016 | 26.04 | 26.92 | 24.72 | 25.80 | 22,364 | -0.48(-1.83%) |
Oct 06, 2016 | 26.64 | 27.12 | 25.80 | 26.28 | 24,778 | -0.12(-0.45%) |
Oct 05, 2016 | 26.52 | 26.76 | 25.68 | 26.40 | 23,294 | +0.00(+0.00%) |
Oct 04, 2016 | 26.64 | 27.24 | 25.56 | 26.40 | 50,661 | +0.24(+0.92%) |
Oct 03, 2016 | 27.36 | 27.48 | 25.56 | 26.16 | 23,333 | -0.96(-3.54%) |
Sep 30, 2016 | 26.16 | 27.12 | 24.72 | 27.12 | 34,721 | +0.84(+3.20%) |
Sep 29, 2016 | 27.72 | 27.72 | 25.80 | 26.28 | 43,081 | -1.44(-5.19%) |
Sep 28, 2016 | 27.36 | 28.92 | 25.44 | 27.72 | 188,863 | +2.52(+10.00%) |
Sep 27, 2016 | 23.76 | 25.68 | 23.52 | 25.20 | 58,306 | +1.80(+7.69%) |
Sep 26, 2016 | 24.48 | 24.48 | 23.16 | 23.40 | 13,055 | -0.84(-3.47%) |
Sep 23, 2016 | 24.36 | 24.96 | 23.40 | 24.24 | 29,396 | +0.12(+0.50%) |
Sep 22, 2016 | 22.80 | 24.84 | 22.44 | 24.12 | 54,986 | +1.44(+6.35%) |
Sep 21, 2016 | 23.04 | 23.04 | 21.96 | 22.68 | 18,953 | +0.12(+0.53%) |
Sep 20, 2016 | 23.04 | 23.04 | 22.56 | 22.56 | 24,177 | -0.60(-2.59%) |
Sep 19, 2016 | 23.28 | 23.28 | 22.56 | 23.16 | 11,618 | +0.36(+1.58%) |
Sep 16, 2016 | 22.92 | 23.40 | 22.56 | 22.80 | 13,289 | -0.24(-1.05%) |
Sep 15, 2016 | 23.28 | 23.64 | 22.56 | 23.04 | 12,173 | +0.00(+0.01%) |
Sep 14, 2016 | 22.56 | 24.00 | 22.44 | 23.04 | 18,397 | +0.36(+1.59%) |
Sep 13, 2016 | 23.76 | 24.00 | 22.56 | 22.68 | 24,128 | -1.20(-5.03%) |
Sep 12, 2016 | 24.00 | 24.36 | 22.92 | 23.88 | 24,075 | -0.48(-1.97%) |
Sep 09, 2016 | 24.84 | 25.20 | 24.00 | 24.36 | 29,705 | -0.72(-2.87%) |
Sep 08, 2016 | 25.20 | 26.40 | 24.24 | 25.08 | 48,977 | +0.24(+0.97%) |
Sep 07, 2016 | 24.00 | 27.36 | 24.00 | 24.84 | 249,713 | +3.00(+13.74%) |
Sep 06, 2016 | 22.20 | 22.56 | 21.00 | 21.84 | 24,288 | -0.24(-1.09%) |
Sep 02, 2016 | 22.68 | 22.08 | 22.08 | 22.08 | 16,750 | -0.48(-2.13%) |