Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.60 | 18.28 | 16.03 | 16.43 | 39,398 | -0.94(-5.41%) |
Nov 29, 2016 | 17.61 | 18.05 | 16.87 | 17.37 | 32,621 | +0.07(+0.40%) |
Nov 28, 2016 | 18.11 | 18.73 | 17.25 | 17.30 | 43,134 | -0.69(-3.84%) |
Nov 25, 2016 | 17.24 | 18.00 | 17.24 | 17.99 | 10,869 | +0.01(+0.06%) |
Nov 23, 2016 | 17.98 | 17.98 | 17.98 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 17.49 | 17.99 | 17.16 | 17.98 | 20,705 | +0.36(+2.04%) |
Nov 21, 2016 | 17.52 | 18.20 | 17.50 | 17.62 | 23,527 | -0.05(-0.28%) |
Nov 18, 2016 | 17.96 | 18.22 | 17.36 | 17.67 | 85,461 | -0.21(-1.17%) |
Nov 17, 2016 | 17.47 | 18.06 | 17.47 | 17.88 | 33,729 | +0.55(+3.17%) |
Nov 16, 2016 | 18.21 | 18.67 | 17.11 | 17.33 | 13,223 | -0.82(-4.52%) |
Nov 15, 2016 | 18.14 | 18.69 | 18.12 | 18.15 | 14,205 | +0.14(+0.78%) |
Nov 14, 2016 | 18.86 | 19.15 | 15.47 | 18.01 | 25,687 | -0.66(-3.54%) |
Nov 11, 2016 | 17.26 | 18.67 | 17.19 | 18.67 | 56,145 | +1.51(+8.80%) |
Nov 10, 2016 | 15.95 | 17.66 | 15.95 | 17.16 | 42,178 | +1.17(+7.32%) |
Nov 09, 2016 | 14.75 | 16.23 | 14.75 | 15.99 | 13,589 | +1.25(+8.48%) |
Nov 08, 2016 | 15.30 | 15.35 | 14.42 | 14.74 | 35,220 | -0.30(-1.99%) |
Nov 07, 2016 | 15.44 | 15.62 | 14.87 | 15.04 | 19,936 | -0.09(-0.59%) |
Nov 04, 2016 | 14.61 | 15.54 | 13.13 | 15.13 | 16,759 | +0.59(+4.06%) |
Nov 03, 2016 | 15.28 | 15.38 | 13.97 | 14.54 | 48,472 | -0.93(-6.01%) |
Nov 02, 2016 | 15.40 | 15.86 | 15.34 | 15.47 | 16,337 | +0.28(+1.84%) |
Nov 01, 2016 | 15.88 | 15.88 | 15.07 | 15.19 | 35,249 | -0.80(-5.00%) |
Oct 31, 2016 | 15.36 | 16.26 | 14.57 | 15.99 | 76,985 | +0.70(+4.58%) |
Oct 28, 2016 | 15.25 | 15.68 | 14.41 | 15.29 | 23,907 | -0.08(-0.52%) |
Oct 27, 2016 | 17.27 | 17.60 | 15.02 | 15.37 | 102,211 | -1.21(-7.30%) |
Oct 26, 2016 | 17.36 | 17.97 | 16.39 | 16.58 | 36,630 | -0.65(-3.77%) |
Oct 25, 2016 | 16.42 | 17.97 | 16.24 | 17.23 | 29,621 | -0.02(-0.12%) |
Oct 24, 2016 | 16.90 | 17.46 | 16.74 | 17.25 | 18,052 | +0.51(+3.05%) |
Oct 21, 2016 | 17.29 | 17.50 | 16.51 | 16.74 | 43,318 | -0.68(-3.90%) |
Oct 20, 2016 | 17.80 | 18.38 | 16.77 | 17.42 | 47,347 | -0.23(-1.30%) |
Oct 19, 2016 | 19.21 | 19.63 | 16.84 | 17.65 | 181,715 | -1.57(-8.17%) |
Oct 18, 2016 | 19.10 | 20.25 | 18.71 | 19.22 | 60,860 | +0.21(+1.10%) |
Oct 17, 2016 | 18.24 | 19.71 | 17.65 | 19.01 | 69,232 | +0.80(+4.39%) |
Oct 14, 2016 | 20.25 | 20.26 | 18.00 | 18.21 | 176,314 | -2.13(-10.47%) |
Oct 13, 2016 | 19.16 | 20.74 | 18.41 | 20.34 | 72,997 | +1.09(+5.66%) |
Oct 12, 2016 | 19.32 | 20.42 | 18.84 | 19.25 | 40,055 | +0.29(+1.53%) |
Oct 11, 2016 | 17.71 | 19.37 | 17.54 | 18.96 | 44,024 | +0.62(+3.38%) |
Oct 10, 2016 | 18.58 | 18.79 | 17.94 | 18.34 | 33,913 | -0.09(-0.49%) |
Oct 07, 2016 | 18.26 | 18.79 | 17.29 | 18.43 | 61,219 | +0.32(+1.77%) |
Oct 06, 2016 | 17.03 | 19.26 | 16.72 | 18.11 | 265,502 | +0.94(+5.47%) |
Oct 05, 2016 | 17.20 | 17.37 | 16.51 | 17.17 | 31,330 | +0.30(+1.78%) |
Oct 04, 2016 | 17.77 | 17.90 | 16.51 | 16.87 | 66,269 | -1.05(-5.86%) |
Oct 03, 2016 | 17.96 | 18.17 | 16.93 | 17.92 | 82,950 | +0.11(+0.62%) |
Sep 30, 2016 | 18.06 | 18.64 | 17.53 | 17.81 | 482,727 | -0.40(-2.20%) |
Sep 29, 2016 | 17.38 | 18.50 | 17.05 | 18.21 | 82,202 | +0.67(+3.82%) |
Sep 28, 2016 | 15.60 | 18.98 | 15.51 | 17.54 | 173,496 | +1.55(+9.69%) |
Sep 27, 2016 | 16.20 | 16.40 | 15.38 | 15.99 | 47,654 | -0.32(-1.96%) |
Sep 26, 2016 | 15.81 | 16.40 | 14.76 | 16.31 | 54,116 | +0.67(+4.28%) |
Sep 23, 2016 | 15.77 | 15.90 | 14.74 | 15.64 | 68,287 | -0.26(-1.64%) |
Sep 22, 2016 | 15.48 | 16.71 | 15.35 | 15.90 | 74,176 | +0.24(+1.53%) |
Sep 21, 2016 | 15.78 | 15.80 | 14.81 | 15.66 | 38,819 | -0.10(-0.63%) |
Sep 20, 2016 | 15.02 | 15.78 | 14.30 | 15.76 | 72,630 | +0.67(+4.44%) |
Sep 19, 2016 | 14.17 | 15.19 | 14.01 | 15.09 | 74,866 | +0.81(+5.67%) |
Sep 16, 2016 | 14.50 | 15.11 | 13.86 | 14.28 | 305,543 | +0.01(+0.07%) |
Sep 15, 2016 | 14.14 | 14.67 | 13.60 | 14.27 | 38,884 | +0.16(+1.13%) |
Sep 14, 2016 | 14.14 | 14.25 | 13.55 | 14.11 | 42,659 | -0.11(-0.77%) |
Sep 13, 2016 | 14.60 | 14.60 | 13.65 | 14.22 | 28,310 | -0.44(-3.00%) |
Sep 12, 2016 | 14.64 | 15.05 | 14.50 | 14.66 | 16,860 | -0.17(-1.15%) |
Sep 09, 2016 | 14.73 | 15.54 | 14.50 | 14.83 | 22,799 | -0.01(-0.07%) |
Sep 08, 2016 | 15.16 | 15.94 | 14.60 | 14.84 | 35,432 | -0.31(-2.05%) |
Sep 07, 2016 | 14.53 | 15.45 | 14.51 | 15.15 | 38,652 | +0.50(+3.41%) |
Sep 06, 2016 | 14.74 | 14.74 | 14.50 | 14.65 | 16,779 | -0.21(-1.41%) |
Sep 02, 2016 | 15.02 | 14.86 | 14.86 | 14.86 | 59,300 | -0.13(-0.87%) |