Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.75 | 15.95 | 14.75 | 15.35 | 1,306,185 | +0.60(+4.07%) |
Nov 29, 2016 | 15.15 | 15.25 | 14.35 | 14.75 | 3,564,612 | -0.45(-2.96%) |
Nov 28, 2016 | 15.95 | 15.95 | 15.07 | 15.20 | 918,933 | -0.80(-5.00%) |
Nov 25, 2016 | 16.20 | 16.20 | 14.82 | 16.00 | 1,233,994 | -0.55(-3.32%) |
Nov 23, 2016 | 16.55 | 16.55 | 16.55 | 0 | +0.05(+0.30%) | |
Nov 22, 2016 | 18.00 | 18.00 | 16.35 | 16.50 | 859,823 | -1.40(-7.82%) |
Nov 21, 2016 | 19.00 | 19.15 | 17.65 | 17.90 | 1,067,155 | -1.10(-5.79%) |
Nov 18, 2016 | 19.85 | 19.85 | 18.45 | 19.00 | 766,435 | -0.75(-3.80%) |
Nov 17, 2016 | 19.65 | 20.10 | 19.30 | 19.75 | 481,771 | +0.10(+0.51%) |
Nov 16, 2016 | 20.25 | 20.85 | 19.55 | 19.65 | 645,889 | -0.70(-3.44%) |
Nov 15, 2016 | 19.65 | 20.80 | 19.65 | 20.35 | 766,226 | +0.70(+3.56%) |
Nov 14, 2016 | 19.15 | 19.95 | 18.40 | 19.65 | 1,193,960 | +0.65(+3.42%) |
Nov 11, 2016 | 18.30 | 19.45 | 18.10 | 19.00 | 852,756 | +0.55(+2.98%) |
Nov 10, 2016 | 18.25 | 18.55 | 18.05 | 18.45 | 784,755 | +0.60(+3.36%) |
Nov 09, 2016 | 16.50 | 18.57 | 16.50 | 17.85 | 1,248,963 | +1.80(+11.21%) |
Nov 08, 2016 | 15.80 | 16.30 | 15.50 | 16.05 | 610,750 | +0.30(+1.90%) |
Nov 07, 2016 | 15.00 | 16.00 | 14.85 | 15.75 | 638,349 | +0.85(+5.70%) |
Nov 04, 2016 | 14.00 | 14.90 | 14.00 | 14.90 | 375,594 | +0.85(+6.05%) |
Nov 03, 2016 | 14.35 | 14.55 | 13.95 | 14.05 | 642,113 | -0.35(-2.43%) |
Nov 02, 2016 | 14.85 | 15.05 | 14.35 | 14.40 | 327,544 | -0.45(-3.03%) |
Nov 01, 2016 | 14.85 | 15.15 | 14.25 | 14.85 | 397,064 | +0.00(+0.00%) |
Oct 31, 2016 | 15.10 | 15.25 | 14.50 | 14.85 | 440,787 | -0.30(-1.98%) |
Oct 28, 2016 | 15.35 | 15.55 | 14.95 | 15.15 | 442,009 | -0.20(-1.30%) |
Oct 27, 2016 | 15.90 | 16.10 | 15.35 | 15.35 | 251,064 | -0.40(-2.54%) |
Oct 26, 2016 | 16.20 | 16.48 | 15.60 | 15.75 | 317,682 | -0.15(-0.94%) |
Oct 25, 2016 | 16.35 | 16.50 | 15.85 | 15.90 | 552,923 | -0.40(-2.45%) |
Oct 24, 2016 | 16.55 | 16.70 | 16.24 | 16.30 | 355,909 | -0.10(-0.61%) |
Oct 21, 2016 | 16.10 | 16.65 | 16.00 | 16.40 | 498,127 | +0.10(+0.61%) |
Oct 20, 2016 | 15.50 | 16.48 | 15.35 | 16.30 | 706,882 | +0.70(+4.49%) |
Oct 19, 2016 | 15.50 | 15.70 | 14.90 | 15.60 | 530,225 | +0.20(+1.30%) |
Oct 18, 2016 | 15.85 | 15.95 | 15.25 | 15.40 | 390,499 | -0.30(-1.91%) |
Oct 17, 2016 | 15.70 | 15.90 | 14.75 | 15.70 | 680,659 | +0.09(+0.58%) |
Oct 14, 2016 | 15.45 | 15.87 | 15.17 | 15.61 | 564,364 | +0.19(+1.23%) |
Oct 13, 2016 | 15.64 | 15.80 | 15.15 | 15.42 | 516,075 | -0.28(-1.78%) |
Oct 12, 2016 | 16.35 | 16.46 | 15.63 | 15.70 | 453,796 | -0.59(-3.62%) |
Oct 11, 2016 | 17.00 | 17.30 | 16.08 | 16.29 | 578,634 | -0.91(-5.29%) |
Oct 10, 2016 | 16.90 | 17.47 | 16.90 | 17.20 | 487,487 | +0.37(+2.20%) |
Oct 07, 2016 | 17.10 | 17.23 | 16.40 | 16.83 | 638,526 | -0.20(-1.17%) |
Oct 06, 2016 | 17.34 | 17.43 | 16.63 | 17.03 | 573,097 | -0.17(-0.99%) |
Oct 05, 2016 | 16.23 | 18.24 | 16.07 | 17.20 | 1,136,593 | +1.11(+6.90%) |
Oct 04, 2016 | 16.74 | 16.86 | 15.88 | 16.09 | 682,062 | -0.52(-3.13%) |
Oct 03, 2016 | 16.46 | 16.66 | 15.13 | 16.61 | 1,867,112 | -0.62(-3.60%) |
Sep 30, 2016 | 17.13 | 17.57 | 16.84 | 17.23 | 360,838 | +0.13(+0.76%) |
Sep 29, 2016 | 17.61 | 17.70 | 17.07 | 17.10 | 305,969 | -0.60(-3.39%) |
Sep 28, 2016 | 17.75 | 17.80 | 17.25 | 17.70 | 308,740 | +0.08(+0.45%) |
Sep 27, 2016 | 17.23 | 17.63 | 16.83 | 17.62 | 416,733 | +0.33(+1.91%) |
Sep 26, 2016 | 18.16 | 18.16 | 17.26 | 17.29 | 489,980 | -0.89(-4.90%) |
Sep 23, 2016 | 18.30 | 18.46 | 17.72 | 18.18 | 638,059 | -0.22(-1.20%) |
Sep 22, 2016 | 19.80 | 19.92 | 18.00 | 18.40 | 1,016,562 | -1.36(-6.88%) |
Sep 21, 2016 | 20.03 | 20.12 | 19.16 | 19.76 | 497,735 | -0.10(-0.50%) |
Sep 20, 2016 | 19.50 | 20.04 | 19.22 | 19.86 | 439,778 | +0.56(+2.90%) |
Sep 19, 2016 | 19.45 | 19.52 | 18.98 | 19.30 | 462,243 | +0.04(+0.21%) |
Sep 16, 2016 | 19.42 | 19.58 | 18.80 | 19.26 | 639,584 | -0.23(-1.18%) |
Sep 15, 2016 | 19.70 | 19.70 | 18.70 | 19.49 | 515,664 | -0.14(-0.71%) |
Sep 14, 2016 | 19.44 | 20.20 | 19.34 | 19.63 | 461,786 | +0.35(+1.82%) |
Sep 13, 2016 | 19.19 | 19.78 | 18.30 | 19.28 | 917,394 | -0.11(-0.57%) |
Sep 12, 2016 | 18.55 | 19.47 | 18.42 | 19.39 | 838,625 | +0.59(+3.14%) |
Sep 09, 2016 | 18.55 | 18.96 | 18.48 | 18.80 | 860,494 | -0.07(-0.37%) |
Sep 08, 2016 | 18.22 | 18.89 | 18.05 | 18.87 | 366,089 | +0.42(+2.28%) |
Sep 07, 2016 | 18.15 | 18.49 | 17.88 | 18.45 | 367,987 | +0.21(+1.15%) |
Sep 06, 2016 | 17.94 | 18.28 | 17.70 | 18.24 | 399,790 | +0.54(+3.05%) |
Sep 02, 2016 | 18.42 | 17.70 | 17.70 | 17.70 | 414,000 | -0.63(-3.44%) |