Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 22.70 | 23.00 | 21.80 | 22.25 | 326,931 | -0.45(-1.98%) |
Nov 29, 2016 | 22.35 | 23.30 | 21.85 | 22.70 | 217,563 | +0.45(+2.02%) |
Nov 28, 2016 | 22.10 | 22.35 | 21.45 | 22.25 | 165,924 | +0.00(+0.00%) |
Nov 25, 2016 | 21.70 | 22.50 | 21.50 | 22.25 | 82,635 | +0.35(+1.60%) |
Nov 23, 2016 | 21.90 | 21.90 | 21.90 | 0 | +1.50(+7.35%) | |
Nov 22, 2016 | 21.65 | 21.85 | 20.00 | 20.40 | 300,915 | -1.15(-5.34%) |
Nov 21, 2016 | 21.60 | 21.90 | 21.15 | 21.55 | 355,030 | +0.10(+0.47%) |
Nov 18, 2016 | 22.70 | 23.20 | 21.20 | 21.45 | 350,308 | -1.05(-4.67%) |
Nov 17, 2016 | 23.35 | 23.80 | 22.30 | 22.50 | 245,248 | -0.65(-2.81%) |
Nov 16, 2016 | 23.70 | 24.55 | 23.05 | 23.15 | 267,952 | -0.85(-3.54%) |
Nov 15, 2016 | 22.95 | 24.55 | 22.58 | 24.00 | 457,335 | +1.00(+4.35%) |
Nov 14, 2016 | 23.15 | 23.75 | 22.30 | 23.00 | 452,535 | -0.30(-1.29%) |
Nov 11, 2016 | 22.25 | 24.00 | 22.10 | 23.30 | 627,930 | +1.00(+4.48%) |
Nov 10, 2016 | 20.00 | 22.45 | 20.00 | 22.30 | 435,146 | +2.55(+12.91%) |
Nov 09, 2016 | 17.80 | 19.90 | 17.00 | 19.75 | 385,175 | +1.85(+10.34%) |
Nov 08, 2016 | 17.90 | 18.20 | 17.40 | 17.90 | 74,328 | +0.10(+0.56%) |
Nov 07, 2016 | 17.25 | 17.85 | 16.95 | 17.80 | 161,552 | +0.95(+5.64%) |
Nov 04, 2016 | 16.15 | 17.20 | 16.00 | 16.85 | 129,230 | +0.90(+5.64%) |
Nov 03, 2016 | 16.60 | 16.65 | 15.85 | 15.95 | 170,727 | -0.80(-4.78%) |
Nov 02, 2016 | 17.00 | 17.40 | 16.40 | 16.75 | 254,249 | +1.10(+7.03%) |
Nov 01, 2016 | 15.65 | 16.02 | 15.40 | 15.65 | 47,291 | -0.10(-0.63%) |
Oct 31, 2016 | 15.85 | 15.95 | 15.57 | 15.75 | 99,111 | -0.15(-0.94%) |
Oct 28, 2016 | 16.10 | 16.10 | 15.52 | 15.90 | 114,193 | -0.40(-2.45%) |
Oct 27, 2016 | 16.45 | 16.70 | 16.15 | 16.30 | 47,902 | +0.05(+0.31%) |
Oct 26, 2016 | 16.30 | 16.70 | 15.90 | 16.25 | 74,880 | -0.05(-0.31%) |
Oct 25, 2016 | 16.80 | 16.95 | 16.15 | 16.30 | 130,545 | -0.55(-3.26%) |
Oct 24, 2016 | 17.15 | 17.33 | 16.65 | 16.85 | 93,147 | -0.05(-0.30%) |
Oct 21, 2016 | 16.65 | 17.10 | 16.37 | 16.90 | 76,721 | +0.15(+0.90%) |
Oct 20, 2016 | 15.90 | 16.80 | 15.90 | 16.75 | 124,478 | +0.75(+4.69%) |
Oct 19, 2016 | 16.10 | 16.18 | 15.70 | 16.00 | 157,364 | -0.15(-0.93%) |
Oct 18, 2016 | 16.05 | 16.35 | 15.85 | 16.15 | 207,539 | +0.25(+1.57%) |
Oct 17, 2016 | 15.95 | 16.10 | 15.25 | 15.90 | 164,771 | -0.12(-0.75%) |
Oct 14, 2016 | 16.97 | 17.00 | 15.95 | 16.02 | 161,408 | -0.73(-4.36%) |
Oct 13, 2016 | 17.52 | 17.59 | 16.32 | 16.75 | 293,530 | -0.98(-5.53%) |
Oct 12, 2016 | 17.91 | 18.14 | 17.64 | 17.73 | 222,516 | -0.13(-0.73%) |
Oct 11, 2016 | 17.73 | 17.91 | 17.45 | 17.86 | 290,549 | +0.04(+0.22%) |
Oct 10, 2016 | 16.28 | 17.83 | 16.28 | 17.82 | 314,325 | +1.63(+10.07%) |
Oct 07, 2016 | 15.35 | 16.23 | 15.24 | 16.19 | 354,128 | +0.83(+5.40%) |
Oct 06, 2016 | 15.15 | 15.46 | 14.88 | 15.36 | 232,407 | +0.21(+1.39%) |
Oct 05, 2016 | 13.95 | 15.47 | 13.95 | 15.15 | 239,618 | +1.08(+7.68%) |
Oct 04, 2016 | 13.74 | 14.52 | 13.74 | 14.07 | 124,492 | +0.25(+1.81%) |
Oct 03, 2016 | 13.87 | 14.02 | 13.61 | 13.82 | 146,657 | -0.19(-1.36%) |
Sep 30, 2016 | 13.89 | 14.14 | 13.80 | 14.01 | 265,341 | +0.13(+0.94%) |
Sep 29, 2016 | 14.55 | 14.66 | 13.76 | 13.88 | 303,731 | -0.49(-3.41%) |
Sep 28, 2016 | 14.58 | 14.68 | 14.28 | 14.37 | 154,971 | -0.21(-1.44%) |
Sep 27, 2016 | 14.45 | 14.79 | 14.33 | 14.58 | 206,668 | -0.04(-0.27%) |
Sep 26, 2016 | 14.49 | 14.77 | 14.29 | 14.62 | 175,949 | +0.03(+0.21%) |
Sep 23, 2016 | 15.09 | 15.21 | 14.17 | 14.59 | 922,743 | -0.50(-3.31%) |
Sep 22, 2016 | 15.38 | 15.58 | 14.88 | 15.09 | 238,455 | -0.18(-1.18%) |
Sep 21, 2016 | 16.00 | 16.03 | 14.72 | 15.27 | 283,300 | -0.68(-4.26%) |
Sep 20, 2016 | 15.36 | 16.28 | 15.10 | 15.95 | 736,990 | +0.80(+5.28%) |
Sep 19, 2016 | 14.45 | 16.47 | 14.45 | 15.15 | 362,997 | +0.80(+5.57%) |
Sep 16, 2016 | 14.39 | 14.53 | 13.94 | 14.35 | 774,023 | -0.01(-0.07%) |
Sep 15, 2016 | 14.27 | 14.76 | 13.81 | 14.36 | 244,327 | +0.18(+1.27%) |
Sep 14, 2016 | 13.90 | 14.44 | 13.88 | 14.18 | 260,761 | +0.43(+3.13%) |
Sep 13, 2016 | 13.27 | 14.04 | 13.27 | 13.75 | 258,240 | +0.20(+1.48%) |
Sep 12, 2016 | 12.82 | 13.62 | 12.82 | 13.55 | 189,314 | +0.66(+5.12%) |
Sep 09, 2016 | 13.49 | 13.66 | 12.85 | 12.89 | 177,532 | -0.52(-3.88%) |
Sep 08, 2016 | 13.07 | 13.65 | 12.81 | 13.41 | 268,969 | +0.29(+2.21%) |
Sep 07, 2016 | 12.75 | 13.15 | 12.70 | 13.12 | 230,385 | +0.42(+3.31%) |
Sep 06, 2016 | 12.05 | 12.83 | 11.78 | 12.70 | 235,540 | +0.86(+7.26%) |
Sep 02, 2016 | 11.84 | 11.84 | 11.84 | 11.84 | 125,800 | +0.12(+1.02%) |