Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.91 | 21.18 | 20.50 | 20.73 | 91,947 | +0.05(+0.24%) |
Nov 29, 2016 | 20.59 | 20.99 | 20.10 | 20.68 | 99,173 | +0.20(+0.98%) |
Nov 28, 2016 | 20.32 | 20.62 | 20.13 | 20.48 | 91,894 | +0.09(+0.44%) |
Nov 25, 2016 | 20.03 | 20.41 | 19.82 | 20.39 | 52,115 | +0.32(+1.59%) |
Nov 23, 2016 | 20.07 | 20.07 | 20.07 | 0 | +0.82(+4.26%) | |
Nov 22, 2016 | 19.08 | 19.80 | 19.04 | 19.25 | 235,066 | +0.26(+1.37%) |
Nov 21, 2016 | 19.23 | 19.37 | 17.35 | 18.99 | 98,109 | -0.22(-1.15%) |
Nov 18, 2016 | 19.25 | 19.62 | 19.10 | 19.21 | 86,189 | -0.01(-0.05%) |
Nov 17, 2016 | 19.10 | 19.36 | 18.77 | 19.22 | 244,780 | +0.05(+0.26%) |
Nov 16, 2016 | 19.71 | 19.71 | 18.74 | 19.17 | 251,713 | -0.66(-3.33%) |
Nov 15, 2016 | 19.72 | 20.38 | 19.50 | 19.83 | 156,449 | +0.11(+0.56%) |
Nov 14, 2016 | 19.26 | 19.85 | 19.01 | 19.72 | 216,722 | +0.71(+3.73%) |
Nov 11, 2016 | 18.94 | 19.34 | 17.23 | 19.01 | 183,468 | +0.10(+0.53%) |
Nov 10, 2016 | 18.54 | 19.48 | 18.29 | 18.91 | 280,548 | +0.62(+3.39%) |
Nov 09, 2016 | 17.65 | 18.35 | 17.56 | 18.29 | 113,737 | +0.37(+2.06%) |
Nov 08, 2016 | 17.63 | 18.10 | 17.30 | 17.92 | 73,619 | +0.21(+1.19%) |
Nov 07, 2016 | 17.39 | 18.06 | 17.18 | 17.71 | 212,938 | +0.54(+3.15%) |
Nov 04, 2016 | 16.50 | 17.50 | 16.50 | 17.17 | 237,069 | +0.67(+4.06%) |
Nov 03, 2016 | 16.25 | 16.60 | 16.14 | 16.50 | 81,828 | +0.25(+1.54%) |
Nov 02, 2016 | 16.15 | 16.26 | 15.88 | 16.25 | 92,983 | +0.10(+0.62%) |
Nov 01, 2016 | 16.10 | 16.27 | 15.85 | 16.15 | 117,873 | +0.16(+1.00%) |
Oct 31, 2016 | 15.96 | 16.18 | 15.87 | 15.99 | 67,592 | +0.08(+0.50%) |
Oct 28, 2016 | 16.40 | 16.58 | 15.86 | 15.91 | 105,277 | -0.52(-3.16%) |
Oct 27, 2016 | 16.31 | 16.61 | 16.09 | 16.43 | 103,035 | +0.23(+1.42%) |
Oct 26, 2016 | 16.14 | 16.52 | 16.10 | 16.20 | 108,040 | -0.16(-0.98%) |
Oct 25, 2016 | 16.11 | 16.40 | 15.98 | 16.36 | 200,657 | +0.18(+1.11%) |
Oct 24, 2016 | 16.18 | 16.38 | 16.03 | 16.18 | 115,297 | +0.15(+0.94%) |
Oct 21, 2016 | 15.84 | 16.25 | 15.48 | 16.03 | 219,054 | +0.06(+0.38%) |
Oct 20, 2016 | 15.26 | 16.24 | 15.09 | 15.97 | 700,063 | +0.99(+6.61%) |
Oct 19, 2016 | 15.19 | 15.19 | 14.91 | 14.98 | 144,186 | -0.17(-1.12%) |
Oct 18, 2016 | 15.17 | 15.27 | 14.94 | 15.15 | 107,058 | +0.18(+1.20%) |
Oct 17, 2016 | 15.21 | 15.32 | 14.86 | 14.97 | 233,976 | -0.26(-1.71%) |
Oct 14, 2016 | 14.68 | 15.38 | 14.66 | 15.23 | 462,683 | +0.38(+2.56%) |
Oct 13, 2016 | 15.30 | 16.74 | 14.26 | 14.85 | 1,492,587 | -2.88(-16.24%) |
Oct 12, 2016 | 18.12 | 18.18 | 17.64 | 17.73 | 125,986 | -0.27(-1.50%) |
Oct 11, 2016 | 18.10 | 18.26 | 17.91 | 18.00 | 141,394 | -0.12(-0.66%) |
Oct 10, 2016 | 18.30 | 18.43 | 17.83 | 18.12 | 268,352 | +0.06(+0.33%) |
Oct 07, 2016 | 18.53 | 18.57 | 18.03 | 18.06 | 99,855 | -0.49(-2.64%) |
Oct 06, 2016 | 18.65 | 19.30 | 18.39 | 18.55 | 164,222 | -0.11(-0.59%) |
Oct 05, 2016 | 18.65 | 18.92 | 18.47 | 18.66 | 142,254 | +0.07(+0.38%) |
Oct 04, 2016 | 19.34 | 19.53 | 18.46 | 18.59 | 99,085 | -0.51(-2.67%) |
Oct 03, 2016 | 19.19 | 19.32 | 18.67 | 19.10 | 152,058 | -0.23(-1.19%) |
Sep 30, 2016 | 19.83 | 19.83 | 19.10 | 19.33 | 151,047 | -0.12(-0.62%) |
Sep 29, 2016 | 19.31 | 19.93 | 19.31 | 19.45 | 114,056 | +0.08(+0.41%) |
Sep 28, 2016 | 18.68 | 19.39 | 18.56 | 19.37 | 68,506 | +0.67(+3.58%) |
Sep 27, 2016 | 18.92 | 19.15 | 18.58 | 18.70 | 85,228 | -0.37(-1.94%) |
Sep 26, 2016 | 19.44 | 19.44 | 18.16 | 19.07 | 102,917 | -0.62(-3.15%) |
Sep 23, 2016 | 19.68 | 19.92 | 18.85 | 19.69 | 140,664 | -0.19(-0.96%) |
Sep 22, 2016 | 19.71 | 20.00 | 19.36 | 19.88 | 117,912 | +0.28(+1.43%) |
Sep 21, 2016 | 19.57 | 19.87 | 19.23 | 19.60 | 64,719 | +0.18(+0.93%) |
Sep 20, 2016 | 20.05 | 20.05 | 19.26 | 19.42 | 62,162 | -0.54(-2.71%) |
Sep 19, 2016 | 19.53 | 20.11 | 19.11 | 19.96 | 157,917 | +0.55(+2.83%) |
Sep 16, 2016 | 19.39 | 19.73 | 19.15 | 19.41 | 137,631 | +0.07(+0.36%) |
Sep 15, 2016 | 18.73 | 19.37 | 18.73 | 19.34 | 70,578 | +0.60(+3.20%) |
Sep 14, 2016 | 18.49 | 18.87 | 18.38 | 18.74 | 85,347 | +0.14(+0.75%) |
Sep 13, 2016 | 18.79 | 18.81 | 18.29 | 18.60 | 89,743 | -0.48(-2.52%) |
Sep 12, 2016 | 18.82 | 19.13 | 18.58 | 19.08 | 97,373 | +0.16(+0.85%) |
Sep 09, 2016 | 19.89 | 19.89 | 18.92 | 18.92 | 54,362 | -1.12(-5.59%) |
Sep 08, 2016 | 19.87 | 20.07 | 19.65 | 20.04 | 54,550 | +0.28(+1.42%) |
Sep 07, 2016 | 19.46 | 19.84 | 19.46 | 19.76 | 56,248 | +0.19(+0.97%) |
Sep 06, 2016 | 20.12 | 20.15 | 19.47 | 19.57 | 71,522 | -0.35(-1.76%) |
Sep 02, 2016 | 19.73 | 19.92 | 19.92 | 19.92 | 83,200 | +0.16(+0.81%) |