Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 23.15 | 23.40 | 22.10 | 22.15 | 323,716 | -0.75(-3.28%) |
Nov 29, 2016 | 22.80 | 23.20 | 22.50 | 22.90 | 318,912 | +0.30(+1.33%) |
Nov 28, 2016 | 23.40 | 23.40 | 22.60 | 22.60 | 361,538 | -0.80(-3.42%) |
Nov 25, 2016 | 23.20 | 23.40 | 22.60 | 23.40 | 153,177 | +0.40(+1.74%) |
Nov 23, 2016 | 23.00 | 23.00 | 23.00 | 0 | +1.10(+5.02%) | |
Nov 22, 2016 | 23.25 | 23.30 | 21.32 | 21.90 | 827,749 | -1.15(-4.99%) |
Nov 21, 2016 | 23.25 | 23.25 | 22.52 | 23.05 | 326,360 | -0.05(-0.22%) |
Nov 18, 2016 | 22.65 | 23.23 | 22.30 | 23.10 | 487,496 | +0.60(+2.67%) |
Nov 17, 2016 | 22.05 | 22.55 | 21.80 | 22.50 | 440,926 | +0.60(+2.74%) |
Nov 16, 2016 | 22.45 | 22.85 | 21.77 | 21.90 | 470,841 | -0.90(-3.95%) |
Nov 15, 2016 | 21.60 | 22.90 | 21.30 | 22.80 | 599,726 | +1.10(+5.07%) |
Nov 14, 2016 | 22.50 | 22.50 | 21.54 | 21.70 | 1,031,266 | -0.85(-3.77%) |
Nov 11, 2016 | 21.05 | 22.60 | 20.50 | 22.55 | 905,429 | +1.40(+6.62%) |
Nov 10, 2016 | 20.15 | 21.05 | 19.75 | 21.15 | 1,502,907 | +1.15(+5.75%) |
Nov 09, 2016 | 17.50 | 19.98 | 17.20 | 20.00 | 3,232,107 | +4.10(+25.79%) |
Nov 08, 2016 | 16.25 | 16.50 | 15.70 | 15.90 | 599,311 | -0.25(-1.55%) |
Nov 07, 2016 | 16.50 | 16.65 | 16.02 | 16.15 | 645,798 | +0.10(+0.62%) |
Nov 04, 2016 | 15.70 | 16.68 | 15.70 | 16.05 | 500,444 | +0.45(+2.88%) |
Nov 03, 2016 | 16.45 | 16.65 | 15.60 | 15.60 | 692,933 | -0.85(-5.17%) |
Nov 02, 2016 | 16.60 | 16.90 | 16.40 | 16.45 | 487,922 | -0.30(-1.79%) |
Nov 01, 2016 | 16.65 | 17.10 | 16.55 | 16.75 | 428,803 | +0.20(+1.21%) |
Oct 31, 2016 | 16.70 | 17.15 | 16.40 | 16.55 | 486,292 | -0.15(-0.90%) |
Oct 28, 2016 | 16.30 | 17.15 | 16.05 | 16.70 | 667,535 | +0.30(+1.83%) |
Oct 27, 2016 | 17.15 | 17.25 | 16.32 | 16.40 | 361,433 | -0.55(-3.24%) |
Oct 26, 2016 | 16.85 | 17.35 | 16.56 | 16.95 | 436,996 | +0.15(+0.89%) |
Oct 25, 2016 | 17.00 | 17.45 | 16.70 | 16.80 | 369,490 | -0.25(-1.47%) |
Oct 24, 2016 | 17.45 | 17.85 | 17.00 | 17.05 | 395,055 | -0.35(-2.01%) |
Oct 21, 2016 | 17.55 | 17.65 | 17.30 | 17.40 | 492,922 | -0.25(-1.42%) |
Oct 20, 2016 | 17.30 | 18.06 | 17.25 | 17.65 | 454,472 | +0.30(+1.73%) |
Oct 19, 2016 | 18.05 | 18.50 | 17.32 | 17.35 | 321,453 | -0.60(-3.34%) |
Oct 18, 2016 | 18.20 | 18.65 | 17.75 | 17.95 | 327,767 | +0.20(+1.13%) |
Oct 17, 2016 | 17.75 | 18.20 | 17.30 | 17.75 | 320,954 | +0.05(+0.28%) |
Oct 14, 2016 | 18.40 | 18.50 | 17.65 | 17.70 | 230,130 | -0.45(-2.48%) |
Oct 13, 2016 | 18.05 | 18.65 | 17.75 | 18.15 | 388,615 | +0.00(+0.00%) |
Oct 12, 2016 | 19.60 | 19.95 | 18.05 | 18.15 | 483,461 | -1.40(-7.16%) |
Oct 11, 2016 | 20.25 | 20.35 | 19.30 | 19.55 | 277,728 | -0.70(-3.46%) |
Oct 10, 2016 | 20.35 | 20.80 | 20.15 | 20.25 | 299,290 | +0.22(+1.10%) |
Oct 07, 2016 | 20.03 | 20.27 | 19.63 | 20.03 | 240,848 | -0.02(-0.10%) |
Oct 06, 2016 | 20.65 | 20.85 | 19.94 | 20.05 | 252,307 | -0.68(-3.28%) |
Oct 05, 2016 | 20.92 | 20.93 | 20.36 | 20.73 | 271,802 | +0.22(+1.07%) |
Oct 04, 2016 | 20.95 | 21.10 | 20.35 | 20.51 | 372,440 | -0.29(-1.39%) |
Oct 03, 2016 | 20.59 | 20.91 | 20.16 | 20.80 | 315,615 | +0.10(+0.48%) |
Sep 30, 2016 | 20.64 | 20.91 | 20.26 | 20.70 | 470,260 | +0.28(+1.37%) |
Sep 29, 2016 | 22.09 | 22.09 | 20.37 | 20.42 | 467,317 | -1.63(-7.39%) |
Sep 28, 2016 | 22.40 | 22.62 | 21.89 | 22.05 | 296,440 | -0.41(-1.83%) |
Sep 27, 2016 | 21.87 | 22.53 | 21.60 | 22.46 | 302,570 | +0.68(+3.12%) |
Sep 26, 2016 | 21.91 | 22.12 | 21.40 | 21.78 | 287,812 | -0.38(-1.71%) |
Sep 23, 2016 | 22.06 | 22.37 | 21.88 | 22.16 | 324,640 | +0.01(+0.05%) |
Sep 22, 2016 | 22.12 | 22.18 | 21.15 | 22.15 | 333,520 | +0.32(+1.47%) |
Sep 21, 2016 | 21.74 | 21.94 | 21.02 | 21.83 | 394,363 | +0.24(+1.11%) |
Sep 20, 2016 | 21.48 | 22.20 | 21.26 | 21.59 | 620,494 | +0.29(+1.36%) |
Sep 19, 2016 | 20.20 | 21.45 | 20.10 | 21.30 | 561,865 | +1.20(+5.97%) |
Sep 16, 2016 | 20.00 | 20.50 | 19.81 | 20.10 | 767,779 | +0.10(+0.50%) |
Sep 15, 2016 | 19.12 | 20.58 | 18.95 | 20.00 | 615,391 | +0.88(+4.60%) |
Sep 14, 2016 | 18.66 | 19.19 | 18.55 | 19.12 | 287,798 | +0.58(+3.13%) |
Sep 13, 2016 | 18.75 | 18.99 | 18.19 | 18.54 | 287,591 | -0.52(-2.73%) |
Sep 12, 2016 | 18.22 | 19.10 | 18.20 | 19.06 | 392,248 | +0.76(+4.15%) |
Sep 09, 2016 | 18.92 | 19.20 | 18.28 | 18.30 | 552,229 | -0.97(-5.03%) |
Sep 08, 2016 | 19.29 | 19.39 | 18.79 | 19.27 | 263,153 | -0.05(-0.26%) |
Sep 07, 2016 | 19.03 | 19.59 | 18.91 | 19.32 | 370,038 | +0.31(+1.63%) |
Sep 06, 2016 | 18.06 | 19.13 | 17.94 | 19.01 | 438,406 | +1.17(+6.56%) |
Sep 02, 2016 | 17.42 | 17.84 | 17.84 | 17.84 | 294,700 | +0.51(+2.94%) |