Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.77 | 15.94 | 15.58 | 15.59 | 162,982 | -0.50(-3.11%) |
Nov 29, 2016 | 16.30 | 16.51 | 15.91 | 16.09 | 135,522 | -0.30(-1.83%) |
Nov 28, 2016 | 16.52 | 16.56 | 16.19 | 16.39 | 134,819 | -0.12(-0.73%) |
Nov 25, 2016 | 16.79 | 16.92 | 16.37 | 16.51 | 74,061 | -0.88(-5.06%) |
Nov 23, 2016 | 17.39 | 17.39 | 17.39 | 0 | +0.17(+0.99%) | |
Nov 22, 2016 | 17.02 | 17.51 | 16.92 | 17.22 | 202,201 | +0.77(+4.68%) |
Nov 21, 2016 | 16.98 | 17.26 | 16.25 | 16.45 | 279,982 | -0.25(-1.50%) |
Nov 18, 2016 | 17.00 | 17.19 | 16.58 | 16.70 | 179,130 | -0.34(-2.00%) |
Nov 17, 2016 | 17.21 | 17.92 | 16.86 | 17.04 | 284,655 | -0.27(-1.56%) |
Nov 16, 2016 | 17.94 | 18.27 | 16.85 | 17.31 | 431,998 | +0.43(+2.55%) |
Nov 15, 2016 | 16.16 | 17.09 | 16.16 | 16.88 | 269,407 | +0.63(+3.88%) |
Nov 14, 2016 | 16.23 | 16.41 | 15.58 | 16.25 | 254,092 | -0.27(-1.63%) |
Nov 11, 2016 | 16.59 | 17.21 | 14.87 | 16.52 | 853,545 | -1.89(-10.27%) |
Nov 10, 2016 | 19.61 | 19.66 | 17.81 | 18.41 | 624,332 | -4.06(-18.07%) |
Nov 09, 2016 | 22.80 | 23.72 | 22.39 | 22.47 | 187,972 | -1.74(-7.19%) |
Nov 08, 2016 | 24.16 | 25.40 | 24.07 | 24.21 | 181,364 | -0.33(-1.34%) |
Nov 07, 2016 | 24.04 | 25.01 | 23.99 | 24.54 | 264,946 | +2.92(+13.51%) |
Nov 04, 2016 | 21.61 | 22.59 | 21.42 | 21.62 | 141,463 | -0.43(-1.95%) |
Nov 03, 2016 | 22.69 | 23.28 | 21.98 | 22.05 | 133,249 | -0.22(-0.99%) |
Nov 02, 2016 | 23.04 | 23.23 | 22.07 | 22.27 | 192,085 | -0.80(-3.47%) |
Nov 01, 2016 | 24.76 | 24.76 | 22.57 | 23.07 | 184,548 | -1.53(-6.22%) |
Oct 31, 2016 | 24.87 | 24.87 | 23.91 | 24.60 | 108,277 | -0.25(-1.01%) |
Oct 28, 2016 | 25.08 | 25.38 | 24.44 | 24.85 | 131,430 | -0.27(-1.07%) |
Oct 27, 2016 | 25.80 | 25.86 | 25.05 | 25.12 | 90,940 | -0.33(-1.30%) |
Oct 26, 2016 | 25.31 | 25.95 | 25.25 | 25.45 | 88,524 | -0.49(-1.89%) |
Oct 25, 2016 | 25.14 | 26.48 | 25.14 | 25.94 | 157,108 | -0.82(-3.06%) |
Oct 24, 2016 | 26.29 | 27.08 | 26.18 | 26.76 | 217,451 | +1.11(+4.33%) |
Oct 21, 2016 | 25.52 | 26.20 | 25.42 | 25.65 | 257,970 | +0.74(+2.97%) |
Oct 20, 2016 | 23.59 | 24.99 | 23.50 | 24.91 | 375,348 | +0.96(+4.01%) |
Oct 19, 2016 | 23.03 | 25.47 | 22.91 | 23.95 | 435,316 | +0.79(+3.41%) |
Oct 18, 2016 | 23.00 | 23.33 | 23.00 | 23.16 | 154,700 | +0.58(+2.57%) |
Oct 17, 2016 | 22.55 | 22.87 | 22.05 | 22.58 | 114,458 | -0.14(-0.62%) |
Oct 14, 2016 | 21.75 | 22.83 | 21.22 | 22.72 | 323,105 | +1.49(+7.02%) |
Oct 13, 2016 | 20.11 | 21.44 | 19.98 | 21.23 | 215,101 | +0.84(+4.12%) |
Oct 12, 2016 | 20.95 | 20.96 | 19.93 | 20.39 | 67,387 | -0.43(-2.07%) |
Oct 11, 2016 | 21.22 | 21.26 | 20.53 | 20.82 | 108,188 | -0.72(-3.34%) |
Oct 10, 2016 | 21.55 | 21.70 | 21.38 | 21.54 | 93,289 | +0.51(+2.43%) |
Oct 07, 2016 | 21.33 | 21.38 | 20.79 | 21.03 | 135,557 | +0.23(+1.11%) |
Oct 06, 2016 | 20.47 | 20.82 | 20.22 | 20.80 | 89,597 | +0.18(+0.87%) |
Oct 05, 2016 | 20.52 | 20.92 | 20.37 | 20.62 | 128,718 | +0.54(+2.69%) |
Oct 04, 2016 | 20.34 | 20.56 | 19.62 | 20.08 | 150,258 | +0.42(+2.14%) |
Oct 03, 2016 | 19.47 | 20.24 | 19.47 | 19.66 | 86,298 | +0.70(+3.69%) |
Sep 30, 2016 | 19.24 | 19.34 | 18.80 | 18.96 | 127,122 | -0.27(-1.40%) |
Sep 29, 2016 | 19.93 | 20.22 | 18.97 | 19.23 | 92,358 | -0.83(-4.14%) |
Sep 28, 2016 | 19.87 | 20.21 | 19.83 | 20.06 | 70,962 | +0.49(+2.50%) |
Sep 27, 2016 | 19.65 | 20.12 | 19.25 | 19.57 | 90,232 | -0.16(-0.81%) |
Sep 26, 2016 | 20.29 | 20.96 | 19.65 | 19.73 | 106,463 | -0.85(-4.13%) |
Sep 23, 2016 | 20.85 | 21.20 | 20.52 | 20.58 | 136,360 | -0.50(-2.37%) |
Sep 22, 2016 | 20.95 | 21.81 | 20.45 | 21.08 | 381,240 | +1.59(+8.16%) |
Sep 21, 2016 | 18.99 | 19.51 | 18.56 | 19.49 | 323,228 | +1.58(+8.82%) |
Sep 20, 2016 | 18.64 | 18.76 | 17.91 | 17.91 | 89,684 | -0.33(-1.81%) |
Sep 19, 2016 | 18.91 | 19.22 | 18.17 | 18.24 | 174,336 | -0.14(-0.76%) |
Sep 16, 2016 | 19.07 | 19.07 | 18.20 | 18.38 | 122,840 | -1.25(-6.37%) |
Sep 15, 2016 | 19.67 | 19.96 | 19.27 | 19.63 | 96,463 | +0.44(+2.29%) |
Sep 14, 2016 | 19.92 | 20.10 | 19.12 | 19.19 | 153,236 | -0.43(-2.19%) |
Sep 13, 2016 | 20.76 | 20.93 | 19.55 | 19.62 | 179,316 | -1.55(-7.32%) |
Sep 12, 2016 | 20.46 | 21.49 | 20.01 | 21.17 | 229,379 | -0.56(-2.58%) |
Sep 09, 2016 | 22.95 | 23.06 | 21.59 | 21.73 | 228,420 | -2.17(-9.08%) |
Sep 08, 2016 | 22.93 | 24.12 | 22.93 | 23.90 | 228,022 | +1.17(+5.15%) |
Sep 07, 2016 | 22.20 | 22.97 | 22.20 | 22.73 | 92,994 | +0.53(+2.39%) |
Sep 06, 2016 | 21.88 | 22.34 | 21.33 | 22.20 | 120,331 | +0.86(+4.03%) |
Sep 02, 2016 | 19.85 | 21.34 | 21.34 | 21.34 | 471,300 | +1.81(+9.27%) |