Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.53 | 21.53 | 20.96 | 21.25 | 79,181 | -0.10(-0.45%) |
Nov 29, 2016 | 21.63 | 21.63 | 21.20 | 21.34 | 85,492 | -0.24(-1.11%) |
Nov 28, 2016 | 21.53 | 21.73 | 21.20 | 21.58 | 107,302 | -0.05(-0.22%) |
Nov 25, 2016 | 21.58 | 21.82 | 21.58 | 21.63 | 42,708 | +0.14(+0.67%) |
Nov 23, 2016 | 21.49 | 21.49 | 21.49 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 21.68 | 21.68 | 20.86 | 21.49 | 123,259 | -0.05(-0.22%) |
Nov 21, 2016 | 21.58 | 21.92 | 21.15 | 21.53 | 67,934 | -0.14(-0.67%) |
Nov 18, 2016 | 21.53 | 21.77 | 21.10 | 21.68 | 179,188 | +0.14(+0.67%) |
Nov 17, 2016 | 20.81 | 21.58 | 20.48 | 21.53 | 170,286 | +0.72(+3.46%) |
Nov 16, 2016 | 20.67 | 20.86 | 20.48 | 20.81 | 75,571 | +0.14(+0.70%) |
Nov 15, 2016 | 20.86 | 20.86 | 20.43 | 20.67 | 64,361 | -0.14(-0.69%) |
Nov 14, 2016 | 21.29 | 21.29 | 20.28 | 20.81 | 133,203 | +0.10(+0.46%) |
Nov 11, 2016 | 19.27 | 20.72 | 19.27 | 20.72 | 207,980 | +1.49(+7.75%) |
Nov 10, 2016 | 18.51 | 19.52 | 18.07 | 19.23 | 150,944 | +1.15(+6.38%) |
Nov 09, 2016 | 16.82 | 18.07 | 16.54 | 18.07 | 91,895 | +1.11(+6.52%) |
Nov 08, 2016 | 16.92 | 17.11 | 16.78 | 16.97 | 48,696 | +0.00(+0.00%) |
Nov 07, 2016 | 16.68 | 17.09 | 16.58 | 16.97 | 103,764 | +0.72(+4.44%) |
Nov 04, 2016 | 16.87 | 16.92 | 16.25 | 16.25 | 88,824 | -0.58(-3.43%) |
Nov 03, 2016 | 17.45 | 17.45 | 16.73 | 16.82 | 57,427 | -0.48(-2.78%) |
Nov 02, 2016 | 17.78 | 17.93 | 17.26 | 17.30 | 46,415 | -0.48(-2.70%) |
Nov 01, 2016 | 17.64 | 17.88 | 17.50 | 17.78 | 84,569 | +0.29(+1.65%) |
Oct 31, 2016 | 17.02 | 17.83 | 16.68 | 17.50 | 136,839 | +0.62(+3.70%) |
Oct 28, 2016 | 17.30 | 17.50 | 16.58 | 16.87 | 99,396 | +1.06(+6.69%) |
Oct 27, 2016 | 16.58 | 16.58 | 15.81 | 15.81 | 49,541 | -0.58(-3.52%) |
Oct 26, 2016 | 16.34 | 16.58 | 16.15 | 16.39 | 64,399 | -0.05(-0.29%) |
Oct 25, 2016 | 16.49 | 16.54 | 16.05 | 16.44 | 87,219 | -0.10(-0.58%) |
Oct 24, 2016 | 16.05 | 16.54 | 15.86 | 16.54 | 99,760 | +0.68(+4.31%) |
Oct 21, 2016 | 15.72 | 15.99 | 15.72 | 15.85 | 78,567 | -0.02(-0.12%) |
Oct 20, 2016 | 16.07 | 16.17 | 15.78 | 15.87 | 114,409 | -0.23(-1.43%) |
Oct 19, 2016 | 15.95 | 16.42 | 15.95 | 16.10 | 92,895 | +0.01(+0.06%) |
Oct 18, 2016 | 16.54 | 16.56 | 16.07 | 16.09 | 64,730 | -0.42(-2.56%) |
Oct 17, 2016 | 16.79 | 16.79 | 16.51 | 16.52 | 44,292 | -0.22(-1.32%) |
Oct 14, 2016 | 16.85 | 16.92 | 16.56 | 16.74 | 59,248 | -0.02(-0.11%) |
Oct 13, 2016 | 17.04 | 17.04 | 16.67 | 16.76 | 66,496 | -0.41(-2.41%) |
Oct 12, 2016 | 17.15 | 17.26 | 16.95 | 17.17 | 39,847 | -0.03(-0.17%) |
Oct 11, 2016 | 17.59 | 17.61 | 17.15 | 17.20 | 43,919 | -0.46(-2.61%) |
Oct 10, 2016 | 17.79 | 17.82 | 17.64 | 17.66 | 36,665 | +0.03(+0.16%) |
Oct 07, 2016 | 18.07 | 18.07 | 17.48 | 17.63 | 43,105 | -0.33(-1.82%) |
Oct 06, 2016 | 17.81 | 17.98 | 17.57 | 17.96 | 41,772 | +0.12(+0.70%) |
Oct 05, 2016 | 17.78 | 17.92 | 17.59 | 17.83 | 49,901 | +0.22(+1.26%) |
Oct 04, 2016 | 17.69 | 17.83 | 17.54 | 17.61 | 35,466 | -0.06(-0.33%) |
Oct 03, 2016 | 17.78 | 17.78 | 17.59 | 17.67 | 60,327 | -0.21(-1.18%) |
Sep 30, 2016 | 17.63 | 17.92 | 17.53 | 17.88 | 86,946 | +0.31(+1.75%) |
Sep 29, 2016 | 17.79 | 17.79 | 17.51 | 17.57 | 46,220 | -0.27(-1.51%) |
Sep 28, 2016 | 17.53 | 17.88 | 17.53 | 17.84 | 68,357 | +0.29(+1.64%) |
Sep 27, 2016 | 17.74 | 17.81 | 17.48 | 17.55 | 57,997 | -0.17(-0.98%) |
Sep 26, 2016 | 18.20 | 18.20 | 17.72 | 17.73 | 51,617 | -0.62(-3.35%) |
Sep 23, 2016 | 18.22 | 18.37 | 18.00 | 18.34 | 82,515 | -0.09(-0.47%) |
Sep 22, 2016 | 17.78 | 18.44 | 17.78 | 18.43 | 99,374 | +0.66(+3.73%) |
Sep 21, 2016 | 17.32 | 17.78 | 17.32 | 17.77 | 56,330 | +0.53(+3.07%) |
Sep 20, 2016 | 17.59 | 17.59 | 17.17 | 17.24 | 50,453 | -0.21(-1.21%) |
Sep 19, 2016 | 17.50 | 17.58 | 17.39 | 17.45 | 45,041 | +0.05(+0.28%) |
Sep 16, 2016 | 17.15 | 17.56 | 17.02 | 17.40 | 154,103 | +0.28(+1.62%) |
Sep 15, 2016 | 16.98 | 17.13 | 16.93 | 17.12 | 71,576 | +0.29(+1.71%) |
Sep 14, 2016 | 17.14 | 17.14 | 16.81 | 16.83 | 53,031 | -0.23(-1.35%) |
Sep 13, 2016 | 17.36 | 17.60 | 17.04 | 17.06 | 61,554 | -0.33(-1.88%) |
Sep 12, 2016 | 17.43 | 17.59 | 17.09 | 17.39 | 70,919 | -0.02(-0.11%) |
Sep 09, 2016 | 18.16 | 18.17 | 17.39 | 17.41 | 77,411 | -1.03(-5.57%) |
Sep 08, 2016 | 18.73 | 18.73 | 18.37 | 18.44 | 34,216 | -0.28(-1.49%) |
Sep 07, 2016 | 18.58 | 18.72 | 18.48 | 18.71 | 69,317 | +0.14(+0.77%) |
Sep 06, 2016 | 18.63 | 18.64 | 18.37 | 18.57 | 49,501 | -0.07(-0.36%) |
Sep 02, 2016 | 18.45 | 18.64 | 18.64 | 18.64 | 52,439 | +0.25(+1.36%) |