Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 20.52 | 20.52 | 19.44 | 20.16 | 11,132 | -1.32(-6.15%) |
Oct 28, 2016 | 19.68 | 28.32 | 17.64 | 21.48 | 101,217 | +2.04(+10.49%) |
Oct 27, 2016 | 14.40 | 19.53 | 13.56 | 19.44 | 10,939 | +5.04(+35.00%) |
Oct 26, 2016 | 15.60 | 15.60 | 14.04 | 14.40 | 4,017 | -1.20(-7.69%) |
Oct 25, 2016 | 16.32 | 16.32 | 15.60 | 15.60 | 2,101 | -0.72(-4.41%) |
Oct 24, 2016 | 16.44 | 16.92 | 16.08 | 16.32 | 2,543 | +0.60(+3.82%) |
Oct 21, 2016 | 15.96 | 16.44 | 15.36 | 15.72 | 2,370 | -0.36(-2.24%) |
Oct 20, 2016 | 16.32 | 16.68 | 15.00 | 16.08 | 5,328 | -0.72(-4.29%) |
Oct 19, 2016 | 17.04 | 17.40 | 16.80 | 16.80 | 6,404 | -0.49(-2.85%) |
Oct 18, 2016 | 19.56 | 19.56 | 16.56 | 17.29 | 4,386 | -1.92(-9.99%) |
Oct 17, 2016 | 19.32 | 20.39 | 18.96 | 19.21 | 1,504 | -0.11(-0.55%) |
Oct 14, 2016 | 19.80 | 20.52 | 18.96 | 19.32 | 2,617 | -0.48(-2.42%) |
Oct 13, 2016 | 20.64 | 20.64 | 19.80 | 19.80 | 2,441 | -0.84(-4.07%) |
Oct 12, 2016 | 21.72 | 21.96 | 20.52 | 20.64 | 28,227 | -0.84(-3.91%) |
Oct 11, 2016 | 19.20 | 21.60 | 18.84 | 21.48 | 2,567 | +1.80(+9.15%) |
Oct 10, 2016 | 18.96 | 19.80 | 18.24 | 19.68 | 13,369 | +0.24(+1.23%) |
Oct 07, 2016 | 19.20 | 19.44 | 19.08 | 19.44 | 1,256 | +0.00(+0.00%) |
Oct 06, 2016 | 19.56 | 19.78 | 19.08 | 19.44 | 2,559 | -0.24(-1.22%) |
Oct 05, 2016 | 19.80 | 19.80 | 19.44 | 19.68 | 674 | +0.36(+1.87%) |
Oct 04, 2016 | 21.72 | 21.72 | 18.96 | 19.32 | 2,491 | -2.16(-10.06%) |
Oct 03, 2016 | 21.24 | 21.96 | 21.24 | 21.48 | 1,049 | +0.60(+2.87%) |
Sep 30, 2016 | 21.48 | 21.48 | 20.52 | 20.88 | 2,337 | -0.84(-3.87%) |
Sep 29, 2016 | 21.84 | 21.84 | 20.04 | 21.72 | 5,329 | -0.36(-1.63%) |
Sep 28, 2016 | 23.28 | 24.74 | 21.36 | 22.08 | 8,589 | -2.28(-9.36%) |
Sep 27, 2016 | 24.36 | 24.36 | 24.00 | 24.36 | 503 | +0.24(+1.00%) |
Sep 26, 2016 | 23.88 | 24.24 | 23.88 | 24.12 | 561 | +0.60(+2.55%) |
Sep 23, 2016 | 22.92 | 23.88 | 22.80 | 23.52 | 743 | +0.36(+1.55%) |
Sep 22, 2016 | 23.88 | 24.12 | 23.16 | 23.16 | 591 | +0.12(+0.52%) |
Sep 21, 2016 | 24.00 | 24.72 | 22.80 | 23.04 | 1,493 | -0.72(-3.03%) |
Sep 20, 2016 | 22.44 | 23.88 | 22.20 | 23.76 | 3,951 | +2.04(+9.39%) |
Sep 19, 2016 | 21.72 | 22.68 | 21.72 | 21.72 | 1,209 | +0.00(+0.00%) |
Sep 16, 2016 | 23.16 | 23.87 | 21.72 | 21.72 | 1,140 | -0.72(-3.21%) |
Sep 15, 2016 | 22.80 | 23.88 | 22.08 | 22.44 | 1,323 | -0.48(-2.09%) |
Sep 14, 2016 | 23.40 | 24.12 | 22.20 | 22.92 | 3,145 | -0.60(-2.55%) |
Sep 13, 2016 | 23.28 | 23.55 | 22.92 | 23.52 | 2,268 | -0.24(-1.01%) |
Sep 12, 2016 | 25.20 | 25.20 | 22.92 | 23.76 | 3,243 | -1.44(-5.71%) |
Sep 09, 2016 | 24.60 | 25.92 | 24.12 | 25.20 | 4,900 | +0.24(+0.96%) |
Sep 08, 2016 | 28.20 | 28.20 | 24.24 | 24.96 | 6,986 | -1.20(-4.59%) |
Sep 07, 2016 | 30.72 | 30.84 | 26.16 | 26.16 | 5,525 | -4.92(-15.83%) |
Sep 06, 2016 | 31.56 | 31.68 | 30.84 | 31.08 | 1,678 | -0.48(-1.52%) |
Sep 02, 2016 | 30.00 | 31.56 | 31.56 | 31.56 | 1,358 | +1.56(+5.20%) |
Sep 01, 2016 | 30.36 | 30.36 | 30.00 | 30.00 | 1,398 | -0.36(-1.19%) |
Aug 31, 2016 | 31.08 | 31.68 | 30.24 | 30.36 | 1,485 | -0.48(-1.56%) |
Aug 30, 2016 | 31.20 | 32.11 | 30.72 | 30.84 | 1,145 | -0.36(-1.15%) |
Aug 29, 2016 | 32.52 | 32.52 | 31.20 | 31.20 | 1,611 | +0.60(+1.96%) |
Aug 26, 2016 | 31.32 | 31.32 | 30.36 | 30.60 | 1,640 | +0.59(+1.96%) |
Aug 25, 2016 | 31.20 | 33.00 | 30.01 | 30.01 | 869 | -0.83(-2.70%) |
Aug 24, 2016 | 33.84 | 34.56 | 30.72 | 30.85 | 3,315 | -2.27(-6.87%) |
Aug 23, 2016 | 33.72 | 33.72 | 33.12 | 33.12 | 1,835 | -0.84(-2.47%) |
Aug 22, 2016 | 34.44 | 35.88 | 33.72 | 33.96 | 1,469 | -0.96(-2.75%) |
Aug 19, 2016 | 35.88 | 35.88 | 33.96 | 34.92 | 1,857 | +0.36(+1.04%) |
Aug 18, 2016 | 35.64 | 36.36 | 34.33 | 34.56 | 2,027 | -2.00(-5.48%) |
Aug 17, 2016 | 36.36 | 38.64 | 36.24 | 36.56 | 2,228 | -0.04(-0.10%) |
Aug 16, 2016 | 37.08 | 37.08 | 36.36 | 36.60 | 1,188 | -0.36(-0.97%) |
Aug 15, 2016 | 38.16 | 38.16 | 36.36 | 36.96 | 1,831 | -1.32(-3.45%) |
Aug 12, 2016 | 39.60 | 39.64 | 37.20 | 38.28 | 2,604 | -1.68(-4.20%) |
Aug 11, 2016 | 40.44 | 41.52 | 39.60 | 39.96 | 2,069 | -0.12(-0.30%) |
Aug 10, 2016 | 40.20 | 40.20 | 38.05 | 40.08 | 2,238 | -0.12(-0.30%) |
Aug 09, 2016 | 39.12 | 40.80 | 38.52 | 40.20 | 1,927 | -0.60(-1.47%) |
Aug 08, 2016 | 36.72 | 40.80 | 36.72 | 40.80 | 2,598 | +4.20(+11.47%) |
Aug 05, 2016 | 37.80 | 38.10 | 36.12 | 36.60 | 2,036 | -0.84(-2.24%) |
Aug 04, 2016 | 37.32 | 38.46 | 37.20 | 37.44 | 1,527 | +0.00(+0.00%) |
Aug 03, 2016 | 39.12 | 40.92 | 36.12 | 37.44 | 8,142 | -1.56(-4.00%) |
Aug 02, 2016 | 40.80 | 40.80 | 38.76 | 39.00 | 3,260 | -2.28(-5.52%) |