Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.69 | 21.65 | 20.69 | 21.17 | 91,085 | +0.91(+4.49%) |
Nov 29, 2016 | 20.62 | 20.72 | 19.96 | 20.26 | 57,638 | -0.53(-2.55%) |
Nov 28, 2016 | 21.41 | 21.43 | 20.52 | 20.79 | 49,633 | -0.46(-2.16%) |
Nov 25, 2016 | 21.02 | 21.42 | 20.80 | 21.25 | 28,271 | +0.12(+0.57%) |
Nov 23, 2016 | 21.13 | 21.13 | 21.13 | 0 | -0.12(-0.56%) | |
Nov 22, 2016 | 21.12 | 21.81 | 21.06 | 21.25 | 129,516 | +0.20(+0.95%) |
Nov 21, 2016 | 21.65 | 21.71 | 20.94 | 21.05 | 79,551 | -0.28(-1.31%) |
Nov 18, 2016 | 19.69 | 21.44 | 19.55 | 21.33 | 81,242 | +1.81(+9.27%) |
Nov 17, 2016 | 20.60 | 21.00 | 19.36 | 19.52 | 92,116 | -1.90(-8.87%) |
Nov 16, 2016 | 21.26 | 22.02 | 20.81 | 21.42 | 116,931 | -0.23(-1.06%) |
Nov 15, 2016 | 21.98 | 22.54 | 21.17 | 21.65 | 75,323 | -0.14(-0.64%) |
Nov 14, 2016 | 22.03 | 22.30 | 21.36 | 21.79 | 87,280 | -0.12(-0.55%) |
Nov 11, 2016 | 21.84 | 22.27 | 21.34 | 21.91 | 110,762 | +0.05(+0.23%) |
Nov 10, 2016 | 21.00 | 22.36 | 20.91 | 21.86 | 140,337 | +0.99(+4.74%) |
Nov 09, 2016 | 19.41 | 20.88 | 19.30 | 20.87 | 83,390 | +1.46(+7.52%) |
Nov 08, 2016 | 19.23 | 19.62 | 18.95 | 19.41 | 33,279 | +0.08(+0.41%) |
Nov 07, 2016 | 18.80 | 19.50 | 18.64 | 19.33 | 102,278 | +0.78(+4.20%) |
Nov 04, 2016 | 18.38 | 18.76 | 18.23 | 18.55 | 37,293 | +0.08(+0.43%) |
Nov 03, 2016 | 18.32 | 18.68 | 17.90 | 18.47 | 46,325 | +0.24(+1.32%) |
Nov 02, 2016 | 18.08 | 18.40 | 18.08 | 18.23 | 71,486 | -0.05(-0.27%) |
Nov 01, 2016 | 18.62 | 18.72 | 18.09 | 18.28 | 48,446 | -0.15(-0.81%) |
Oct 31, 2016 | 18.37 | 18.55 | 18.13 | 18.43 | 45,761 | -0.14(-0.75%) |
Oct 28, 2016 | 18.66 | 18.95 | 18.26 | 18.57 | 48,922 | -0.17(-0.91%) |
Oct 27, 2016 | 18.55 | 18.83 | 18.38 | 18.74 | 26,954 | +0.45(+2.46%) |
Oct 26, 2016 | 18.09 | 18.56 | 17.75 | 18.29 | 40,453 | -0.01(-0.05%) |
Oct 25, 2016 | 18.28 | 18.58 | 18.16 | 18.30 | 36,312 | -0.07(-0.38%) |
Oct 24, 2016 | 17.62 | 18.57 | 17.58 | 18.37 | 44,462 | +0.75(+4.26%) |
Oct 21, 2016 | 17.29 | 17.94 | 17.21 | 17.62 | 45,611 | +0.03(+0.17%) |
Oct 20, 2016 | 17.49 | 17.78 | 16.77 | 17.59 | 38,036 | -0.08(-0.45%) |
Oct 19, 2016 | 17.60 | 18.02 | 17.55 | 17.67 | 45,107 | +0.21(+1.20%) |
Oct 18, 2016 | 17.73 | 17.89 | 17.08 | 17.46 | 41,354 | +0.06(+0.34%) |
Oct 17, 2016 | 17.44 | 17.82 | 16.91 | 17.40 | 36,117 | -0.05(-0.29%) |
Oct 14, 2016 | 17.86 | 18.06 | 17.14 | 17.45 | 40,059 | -0.28(-1.58%) |
Oct 13, 2016 | 18.79 | 18.94 | 17.48 | 17.73 | 102,465 | -1.19(-6.29%) |
Oct 12, 2016 | 18.84 | 19.13 | 18.56 | 18.92 | 31,535 | -0.04(-0.21%) |
Oct 11, 2016 | 19.45 | 19.45 | 18.54 | 18.96 | 36,565 | -0.52(-2.67%) |
Oct 10, 2016 | 19.64 | 19.91 | 19.11 | 19.48 | 54,891 | +0.17(+0.88%) |
Oct 07, 2016 | 19.65 | 19.76 | 19.02 | 19.31 | 56,349 | -0.41(-2.08%) |
Oct 06, 2016 | 20.35 | 20.62 | 19.63 | 19.72 | 51,712 | -0.46(-2.28%) |
Oct 05, 2016 | 19.66 | 20.46 | 19.07 | 20.18 | 62,177 | +0.81(+4.18%) |
Oct 04, 2016 | 19.44 | 19.52 | 18.66 | 19.37 | 38,088 | +0.13(+0.68%) |
Oct 03, 2016 | 19.50 | 19.85 | 19.18 | 19.24 | 51,967 | -0.24(-1.23%) |
Sep 30, 2016 | 19.56 | 19.80 | 19.32 | 19.48 | 76,174 | +0.10(+0.52%) |
Sep 29, 2016 | 19.18 | 19.96 | 19.10 | 19.38 | 43,132 | +0.29(+1.52%) |
Sep 28, 2016 | 18.79 | 19.43 | 18.56 | 19.09 | 79,484 | +0.43(+2.30%) |
Sep 27, 2016 | 18.33 | 19.01 | 18.32 | 18.66 | 55,343 | +0.05(+0.27%) |
Sep 26, 2016 | 18.22 | 19.03 | 18.22 | 18.61 | 74,415 | +0.47(+2.59%) |
Sep 23, 2016 | 18.29 | 18.50 | 17.71 | 18.14 | 43,800 | -0.32(-1.73%) |
Sep 22, 2016 | 18.04 | 18.48 | 17.84 | 18.46 | 58,960 | +0.79(+4.44%) |
Sep 21, 2016 | 17.13 | 17.91 | 17.13 | 17.68 | 59,358 | +0.82(+4.90%) |
Sep 20, 2016 | 16.98 | 16.98 | 16.45 | 16.85 | 42,838 | -0.15(-0.88%) |
Sep 19, 2016 | 17.58 | 17.86 | 16.77 | 17.00 | 58,288 | -0.37(-2.13%) |
Sep 16, 2016 | 17.28 | 17.49 | 16.96 | 17.37 | 82,719 | -0.07(-0.40%) |
Sep 15, 2016 | 17.17 | 17.51 | 17.10 | 17.44 | 22,982 | +0.39(+2.29%) |
Sep 14, 2016 | 17.29 | 17.42 | 16.89 | 17.05 | 35,567 | -0.07(-0.41%) |
Sep 13, 2016 | 17.58 | 17.61 | 17.05 | 17.12 | 56,445 | -0.82(-4.57%) |
Sep 12, 2016 | 17.19 | 17.95 | 17.11 | 17.94 | 42,607 | +0.55(+3.16%) |
Sep 09, 2016 | 18.22 | 18.49 | 17.27 | 17.39 | 66,734 | -1.19(-6.40%) |
Sep 08, 2016 | 18.16 | 18.70 | 18.09 | 18.58 | 57,895 | +0.62(+3.45%) |
Sep 07, 2016 | 18.67 | 18.67 | 17.91 | 17.96 | 63,207 | -0.50(-2.71%) |
Sep 06, 2016 | 18.14 | 18.55 | 17.91 | 18.46 | 65,764 | +0.26(+1.43%) |
Sep 02, 2016 | 17.67 | 18.20 | 18.20 | 18.20 | 54,100 | +0.79(+4.54%) |