Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.46 | 17.59 | 16.32 | 16.50 | 723,671 | -0.88(-5.06%) |
Nov 29, 2016 | 17.60 | 17.84 | 17.30 | 17.38 | 299,667 | -0.25(-1.42%) |
Nov 28, 2016 | 18.34 | 18.45 | 17.41 | 17.63 | 336,038 | -0.70(-3.82%) |
Nov 25, 2016 | 18.56 | 18.66 | 18.11 | 18.33 | 235,275 | -0.19(-1.03%) |
Nov 23, 2016 | 18.52 | 18.52 | 18.52 | 0 | +0.51(+2.83%) | |
Nov 22, 2016 | 17.93 | 18.27 | 17.61 | 18.01 | 359,337 | +0.09(+0.50%) |
Nov 21, 2016 | 18.29 | 18.30 | 17.67 | 17.92 | 423,896 | -0.29(-1.59%) |
Nov 18, 2016 | 18.14 | 18.59 | 18.00 | 18.21 | 662,032 | +0.16(+0.89%) |
Nov 17, 2016 | 18.00 | 18.37 | 17.90 | 18.05 | 880,631 | -0.05(-0.28%) |
Nov 16, 2016 | 18.37 | 18.55 | 18.00 | 18.10 | 3,041,893 | -2.19(-10.79%) |
Nov 15, 2016 | 21.00 | 21.72 | 20.28 | 20.29 | 231,341 | -0.68(-3.24%) |
Nov 14, 2016 | 21.83 | 22.30 | 20.55 | 20.97 | 335,232 | -0.66(-3.05%) |
Nov 11, 2016 | 21.90 | 23.57 | 21.28 | 21.63 | 513,906 | -0.02(-0.09%) |
Nov 10, 2016 | 20.20 | 22.00 | 20.20 | 21.65 | 520,257 | +1.73(+8.71%) |
Nov 09, 2016 | 18.75 | 20.75 | 18.75 | 19.91 | 488,482 | +1.95(+10.89%) |
Nov 08, 2016 | 18.00 | 18.43 | 15.93 | 17.96 | 725,824 | -0.28(-1.54%) |
Nov 07, 2016 | 17.92 | 18.48 | 17.73 | 18.24 | 217,142 | +0.84(+4.83%) |
Nov 04, 2016 | 16.76 | 17.84 | 16.75 | 17.40 | 173,754 | +0.47(+2.78%) |
Nov 03, 2016 | 18.50 | 18.80 | 16.79 | 16.93 | 272,743 | -1.60(-8.63%) |
Nov 02, 2016 | 20.50 | 20.50 | 18.52 | 18.53 | 178,099 | -1.00(-5.12%) |
Nov 01, 2016 | 19.77 | 20.65 | 19.13 | 19.53 | 266,947 | +0.43(+2.25%) |
Oct 31, 2016 | 19.13 | 19.15 | 18.56 | 19.10 | 222,243 | +0.06(+0.32%) |
Oct 28, 2016 | 19.19 | 19.44 | 18.76 | 19.04 | 170,944 | -0.15(-0.78%) |
Oct 27, 2016 | 19.75 | 19.95 | 19.18 | 19.19 | 86,944 | -0.39(-1.99%) |
Oct 26, 2016 | 19.80 | 20.06 | 19.36 | 19.58 | 85,983 | -0.22(-1.11%) |
Oct 25, 2016 | 19.86 | 20.15 | 19.74 | 19.80 | 100,606 | -0.04(-0.20%) |
Oct 24, 2016 | 20.84 | 20.84 | 19.81 | 19.84 | 164,842 | -0.69(-3.36%) |
Oct 21, 2016 | 20.40 | 20.93 | 19.72 | 20.53 | 376,998 | +0.03(+0.15%) |
Oct 20, 2016 | 20.09 | 20.55 | 19.96 | 20.50 | 267,415 | +0.43(+2.14%) |
Oct 19, 2016 | 20.53 | 20.53 | 19.70 | 20.07 | 181,269 | -0.43(-2.10%) |
Oct 18, 2016 | 19.65 | 20.58 | 19.32 | 20.50 | 425,567 | +1.19(+6.16%) |
Oct 17, 2016 | 18.62 | 19.49 | 18.40 | 19.31 | 254,822 | +0.65(+3.48%) |
Oct 14, 2016 | 18.73 | 19.06 | 18.07 | 18.66 | 304,698 | +0.09(+0.48%) |
Oct 13, 2016 | 18.46 | 18.97 | 18.46 | 18.57 | 181,017 | -0.31(-1.64%) |
Oct 12, 2016 | 18.94 | 19.24 | 18.66 | 18.88 | 244,585 | -0.08(-0.42%) |
Oct 11, 2016 | 20.11 | 20.18 | 18.62 | 18.96 | 228,506 | -1.49(-7.29%) |
Oct 10, 2016 | 20.16 | 20.60 | 20.12 | 20.45 | 383,350 | +0.46(+2.30%) |
Oct 07, 2016 | 20.43 | 20.57 | 19.55 | 19.99 | 189,344 | -0.44(-2.15%) |
Oct 06, 2016 | 20.69 | 20.91 | 20.23 | 20.43 | 241,181 | -0.55(-2.62%) |
Oct 05, 2016 | 19.72 | 21.19 | 19.62 | 20.98 | 280,973 | +1.26(+6.39%) |
Oct 04, 2016 | 19.68 | 19.99 | 19.48 | 19.72 | 178,725 | +0.15(+0.77%) |
Oct 03, 2016 | 19.43 | 19.62 | 19.07 | 19.57 | 139,321 | +0.03(+0.15%) |
Sep 30, 2016 | 19.16 | 19.62 | 18.61 | 19.54 | 241,929 | +0.53(+2.79%) |
Sep 29, 2016 | 19.37 | 19.63 | 18.93 | 19.01 | 363,128 | -0.37(-1.91%) |
Sep 28, 2016 | 18.89 | 19.53 | 18.77 | 19.38 | 322,869 | +0.61(+3.25%) |
Sep 27, 2016 | 17.49 | 18.80 | 17.30 | 18.77 | 333,019 | +1.28(+7.32%) |
Sep 26, 2016 | 17.80 | 18.00 | 17.48 | 17.49 | 127,685 | -0.53(-2.94%) |
Sep 23, 2016 | 17.76 | 18.25 | 17.61 | 18.02 | 231,340 | +0.24(+1.35%) |
Sep 22, 2016 | 17.52 | 17.81 | 17.27 | 17.78 | 312,282 | +0.42(+2.42%) |
Sep 21, 2016 | 17.08 | 17.55 | 16.61 | 17.36 | 187,732 | +0.33(+1.94%) |
Sep 20, 2016 | 16.97 | 17.31 | 16.78 | 17.03 | 99,799 | +0.27(+1.61%) |
Sep 19, 2016 | 17.31 | 17.59 | 16.60 | 16.76 | 232,578 | -0.53(-3.07%) |
Sep 16, 2016 | 16.10 | 17.45 | 15.88 | 17.29 | 471,649 | +1.19(+7.39%) |
Sep 15, 2016 | 16.07 | 16.34 | 15.75 | 16.10 | 203,395 | +0.03(+0.19%) |
Sep 14, 2016 | 16.00 | 16.60 | 15.88 | 16.07 | 213,956 | +0.20(+1.26%) |
Sep 13, 2016 | 16.19 | 16.45 | 15.44 | 15.87 | 224,405 | -0.48(-2.94%) |
Sep 12, 2016 | 15.72 | 16.46 | 15.72 | 16.35 | 248,144 | +0.53(+3.35%) |
Sep 09, 2016 | 16.65 | 16.94 | 15.78 | 15.82 | 321,212 | -1.13(-6.67%) |
Sep 08, 2016 | 17.00 | 17.12 | 16.73 | 16.95 | 215,905 | -0.05(-0.29%) |
Sep 07, 2016 | 17.02 | 17.16 | 16.70 | 17.00 | 208,599 | -0.06(-0.35%) |
Sep 06, 2016 | 16.98 | 17.33 | 16.82 | 17.06 | 218,234 | +0.23(+1.37%) |
Sep 02, 2016 | 16.94 | 16.83 | 16.83 | 16.83 | 94,600 | -0.08(-0.47%) |