Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.42 | 20.50 | 19.79 | 19.81 | 215,972 | -0.56(-2.75%) |
Nov 29, 2016 | 20.50 | 20.71 | 20.31 | 20.37 | 235,040 | +0.02(+0.10%) |
Nov 28, 2016 | 20.62 | 20.62 | 20.07 | 20.35 | 279,900 | -0.25(-1.21%) |
Nov 25, 2016 | 20.23 | 20.72 | 20.11 | 20.60 | 169,386 | +0.50(+2.49%) |
Nov 23, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.16(+0.80%) | |
Nov 22, 2016 | 19.96 | 20.04 | 19.76 | 19.94 | 130,610 | +0.06(+0.30%) |
Nov 21, 2016 | 19.98 | 19.99 | 19.50 | 19.88 | 262,129 | +0.21(+1.07%) |
Nov 18, 2016 | 19.60 | 19.77 | 19.29 | 19.67 | 647,988 | +0.16(+0.82%) |
Nov 17, 2016 | 19.16 | 19.73 | 19.16 | 19.51 | 615,315 | +0.58(+3.06%) |
Nov 16, 2016 | 18.99 | 19.05 | 18.88 | 18.93 | 231,598 | -0.12(-0.63%) |
Nov 15, 2016 | 18.94 | 19.15 | 18.72 | 19.05 | 269,015 | +0.05(+0.26%) |
Nov 14, 2016 | 19.21 | 19.74 | 18.88 | 19.00 | 551,722 | +0.06(+0.32%) |
Nov 11, 2016 | 19.05 | 19.40 | 18.76 | 18.94 | 540,579 | -0.10(-0.53%) |
Nov 10, 2016 | 18.36 | 19.07 | 17.95 | 19.04 | 415,796 | +0.84(+4.62%) |
Nov 09, 2016 | 17.64 | 18.21 | 17.39 | 18.20 | 312,576 | +0.27(+1.51%) |
Nov 08, 2016 | 17.98 | 18.14 | 17.78 | 17.93 | 212,957 | -0.21(-1.16%) |
Nov 07, 2016 | 18.25 | 18.40 | 18.01 | 18.14 | 266,459 | +0.18(+1.00%) |
Nov 04, 2016 | 17.70 | 18.36 | 17.64 | 17.96 | 288,705 | +0.36(+2.05%) |
Nov 03, 2016 | 17.38 | 17.79 | 17.38 | 17.60 | 323,996 | +0.27(+1.56%) |
Nov 02, 2016 | 17.20 | 17.59 | 17.02 | 17.33 | 376,611 | +0.76(+4.59%) |
Nov 01, 2016 | 17.05 | 17.22 | 16.37 | 16.57 | 285,203 | -0.49(-2.87%) |
Oct 31, 2016 | 17.09 | 17.20 | 16.94 | 17.06 | 148,945 | -0.01(-0.06%) |
Oct 28, 2016 | 16.74 | 17.39 | 16.66 | 17.07 | 223,348 | +0.27(+1.61%) |
Oct 27, 2016 | 17.25 | 17.26 | 16.47 | 16.80 | 388,659 | -0.40(-2.33%) |
Oct 26, 2016 | 16.93 | 17.57 | 16.93 | 17.20 | 208,716 | -0.09(-0.52%) |
Oct 25, 2016 | 17.31 | 17.42 | 15.82 | 17.29 | 386,052 | -0.21(-1.20%) |
Oct 24, 2016 | 17.51 | 17.65 | 17.37 | 17.50 | 112,498 | +0.06(+0.34%) |
Oct 21, 2016 | 17.22 | 17.50 | 17.21 | 17.44 | 79,209 | +0.06(+0.35%) |
Oct 20, 2016 | 17.42 | 17.52 | 17.20 | 17.38 | 82,522 | -0.29(-1.64%) |
Oct 19, 2016 | 17.55 | 17.77 | 17.30 | 17.67 | 91,563 | +0.21(+1.20%) |
Oct 18, 2016 | 17.69 | 17.71 | 17.39 | 17.46 | 151,464 | -0.06(-0.34%) |
Oct 17, 2016 | 17.41 | 17.63 | 17.29 | 17.52 | 171,754 | +0.13(+0.75%) |
Oct 14, 2016 | 17.37 | 17.59 | 17.26 | 17.39 | 93,807 | +0.11(+0.64%) |
Oct 13, 2016 | 17.36 | 17.46 | 17.15 | 17.28 | 115,219 | -0.30(-1.71%) |
Oct 12, 2016 | 17.48 | 17.67 | 17.29 | 17.58 | 93,288 | +0.15(+0.86%) |
Oct 11, 2016 | 17.48 | 17.48 | 17.24 | 17.43 | 146,502 | -0.09(-0.51%) |
Oct 10, 2016 | 17.56 | 17.77 | 17.48 | 17.52 | 83,901 | +0.10(+0.57%) |
Oct 07, 2016 | 17.81 | 17.87 | 17.41 | 17.42 | 175,050 | -0.33(-1.86%) |
Oct 06, 2016 | 17.55 | 17.76 | 17.20 | 17.75 | 239,917 | +0.08(+0.45%) |
Oct 05, 2016 | 17.46 | 17.80 | 17.46 | 17.67 | 118,862 | +0.22(+1.26%) |
Oct 04, 2016 | 17.54 | 17.80 | 17.40 | 17.45 | 216,575 | -0.03(-0.17%) |
Oct 03, 2016 | 17.47 | 17.52 | 17.25 | 17.48 | 249,559 | -0.12(-0.68%) |
Sep 30, 2016 | 17.58 | 17.69 | 17.23 | 17.60 | 189,761 | +0.26(+1.50%) |
Sep 29, 2016 | 17.54 | 17.68 | 17.29 | 17.34 | 183,042 | -0.33(-1.87%) |
Sep 28, 2016 | 17.29 | 17.69 | 17.22 | 17.67 | 223,441 | +0.36(+2.08%) |
Sep 27, 2016 | 17.27 | 17.44 | 17.16 | 17.31 | 187,367 | +0.02(+0.12%) |
Sep 26, 2016 | 17.04 | 17.41 | 16.94 | 17.29 | 282,286 | +0.10(+0.58%) |
Sep 23, 2016 | 17.20 | 17.31 | 17.07 | 17.19 | 335,234 | +0.01(+0.06%) |
Sep 22, 2016 | 16.85 | 17.27 | 16.55 | 17.18 | 349,104 | +0.77(+4.69%) |
Sep 21, 2016 | 16.38 | 16.49 | 16.09 | 16.41 | 164,153 | +0.10(+0.61%) |
Sep 20, 2016 | 16.60 | 16.73 | 16.07 | 16.31 | 282,659 | -0.39(-2.34%) |
Sep 19, 2016 | 16.65 | 17.30 | 16.63 | 16.70 | 206,592 | +0.24(+1.46%) |
Sep 16, 2016 | 16.73 | 16.75 | 16.33 | 16.46 | 559,176 | -0.33(-1.97%) |
Sep 15, 2016 | 16.73 | 16.97 | 16.62 | 16.79 | 136,552 | +0.07(+0.42%) |
Sep 14, 2016 | 16.67 | 17.12 | 16.66 | 16.72 | 259,810 | +0.08(+0.48%) |
Sep 13, 2016 | 17.09 | 17.35 | 16.38 | 16.64 | 392,490 | -0.71(-4.09%) |
Sep 12, 2016 | 16.85 | 17.46 | 16.75 | 17.35 | 366,637 | +0.42(+2.48%) |
Sep 09, 2016 | 17.53 | 17.57 | 16.88 | 16.93 | 255,089 | -0.82(-4.62%) |
Sep 08, 2016 | 17.96 | 18.13 | 17.69 | 17.75 | 227,989 | -0.30(-1.66%) |
Sep 07, 2016 | 17.99 | 18.36 | 17.94 | 18.05 | 191,676 | +0.12(+0.67%) |
Sep 06, 2016 | 17.77 | 17.95 | 17.63 | 17.93 | 234,233 | +0.25(+1.41%) |
Sep 02, 2016 | 17.64 | 17.68 | 17.68 | 17.68 | 128,200 | +0.11(+0.63%) |