Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.52 | 14.62 | 14.04 | 14.16 | 768,040 | -0.43(-2.95%) |
Nov 29, 2016 | 15.17 | 15.39 | 14.58 | 14.59 | 883,522 | -0.50(-3.31%) |
Nov 28, 2016 | 14.95 | 15.36 | 14.85 | 15.09 | 712,180 | +0.06(+0.40%) |
Nov 25, 2016 | 14.54 | 15.19 | 14.41 | 15.03 | 330,948 | +0.54(+3.73%) |
Nov 23, 2016 | 14.49 | 14.49 | 14.49 | 0 | +0.03(+0.21%) | |
Nov 22, 2016 | 14.75 | 14.98 | 14.41 | 14.46 | 663,121 | -0.27(-1.83%) |
Nov 21, 2016 | 14.73 | 14.78 | 14.31 | 14.73 | 524,104 | +0.05(+0.34%) |
Nov 18, 2016 | 15.10 | 15.19 | 14.54 | 14.68 | 642,200 | -0.42(-2.78%) |
Nov 17, 2016 | 15.20 | 15.38 | 14.80 | 15.10 | 841,720 | -0.10(-0.66%) |
Nov 16, 2016 | 15.20 | 15.63 | 15.04 | 15.20 | 642,189 | +0.00(+0.00%) |
Nov 15, 2016 | 14.94 | 15.22 | 14.77 | 15.20 | 708,016 | +0.30(+2.01%) |
Nov 14, 2016 | 14.80 | 15.44 | 14.72 | 14.90 | 1,856,615 | +0.27(+1.85%) |
Nov 11, 2016 | 14.89 | 15.00 | 14.27 | 14.63 | 1,133,331 | -0.23(-1.55%) |
Nov 10, 2016 | 14.16 | 15.13 | 14.09 | 14.86 | 2,311,346 | +0.95(+6.83%) |
Nov 09, 2016 | 14.93 | 15.00 | 13.47 | 13.91 | 2,029,634 | +0.18(+1.31%) |
Nov 08, 2016 | 13.00 | 13.82 | 12.90 | 13.73 | 1,342,488 | +0.44(+3.31%) |
Nov 07, 2016 | 12.98 | 13.36 | 12.82 | 13.29 | 2,727,063 | +0.79(+6.32%) |
Nov 04, 2016 | 12.96 | 13.26 | 12.47 | 12.50 | 3,278,768 | -0.45(-3.47%) |
Nov 03, 2016 | 13.88 | 16.06 | 12.71 | 12.95 | 16,989,436 | -9.43(-42.14%) |
Nov 02, 2016 | 22.61 | 22.74 | 22.06 | 22.38 | 2,368,532 | -0.20(-0.89%) |
Nov 01, 2016 | 23.24 | 23.26 | 22.07 | 22.58 | 1,651,591 | -0.59(-2.55%) |
Oct 31, 2016 | 22.95 | 23.57 | 22.75 | 23.17 | 1,536,992 | +0.40(+1.76%) |
Oct 28, 2016 | 24.17 | 24.34 | 22.25 | 22.77 | 2,531,718 | -1.74(-7.10%) |
Oct 27, 2016 | 24.75 | 25.09 | 24.30 | 24.51 | 1,605,457 | -0.80(-3.16%) |
Oct 26, 2016 | 26.42 | 26.44 | 24.01 | 25.31 | 4,277,083 | -3.57(-12.36%) |
Oct 25, 2016 | 29.01 | 29.17 | 28.74 | 28.88 | 346,247 | -0.07(-0.24%) |
Oct 24, 2016 | 28.90 | 29.36 | 28.63 | 28.95 | 664,660 | +0.09(+0.31%) |
Oct 21, 2016 | 28.75 | 28.97 | 28.34 | 28.86 | 471,732 | -0.20(-0.69%) |
Oct 20, 2016 | 28.03 | 29.16 | 28.03 | 29.06 | 442,181 | +1.00(+3.56%) |
Oct 19, 2016 | 28.17 | 28.48 | 27.71 | 28.06 | 482,127 | -0.34(-1.20%) |
Oct 18, 2016 | 28.20 | 28.54 | 28.08 | 28.40 | 284,181 | +0.61(+2.20%) |
Oct 17, 2016 | 27.63 | 27.92 | 27.57 | 27.79 | 384,499 | +0.11(+0.40%) |
Oct 14, 2016 | 28.19 | 28.34 | 27.52 | 27.68 | 514,005 | -0.29(-1.04%) |
Oct 13, 2016 | 28.05 | 28.20 | 27.77 | 27.97 | 621,575 | -0.34(-1.20%) |
Oct 12, 2016 | 27.31 | 28.37 | 27.18 | 28.31 | 633,983 | +0.99(+3.62%) |
Oct 11, 2016 | 27.79 | 27.87 | 26.72 | 27.32 | 760,519 | -0.62(-2.22%) |
Oct 10, 2016 | 28.28 | 28.48 | 27.75 | 27.94 | 1,121,498 | -0.42(-1.48%) |
Oct 07, 2016 | 28.04 | 28.41 | 27.80 | 28.36 | 604,990 | +0.31(+1.11%) |
Oct 06, 2016 | 28.20 | 28.27 | 27.58 | 28.05 | 440,806 | -0.21(-0.74%) |
Oct 05, 2016 | 28.09 | 28.59 | 27.91 | 28.26 | 374,364 | +0.23(+0.82%) |
Oct 04, 2016 | 28.12 | 28.27 | 27.92 | 28.03 | 471,539 | -0.09(-0.32%) |
Oct 03, 2016 | 27.99 | 28.32 | 27.76 | 28.12 | 596,442 | +0.11(+0.39%) |
Sep 30, 2016 | 27.00 | 28.33 | 26.91 | 28.01 | 880,881 | +1.01(+3.74%) |
Sep 29, 2016 | 28.10 | 28.20 | 26.92 | 27.00 | 737,017 | -1.18(-4.19%) |
Sep 28, 2016 | 28.63 | 28.63 | 27.29 | 28.18 | 877,696 | -0.28(-0.98%) |
Sep 27, 2016 | 29.11 | 29.35 | 28.42 | 28.46 | 443,035 | -0.65(-2.23%) |
Sep 26, 2016 | 29.05 | 29.43 | 28.96 | 29.11 | 435,870 | -0.10(-0.34%) |
Sep 23, 2016 | 29.44 | 29.65 | 29.03 | 29.21 | 454,883 | -0.32(-1.08%) |
Sep 22, 2016 | 29.09 | 29.65 | 29.05 | 29.53 | 540,213 | +0.48(+1.65%) |
Sep 21, 2016 | 28.29 | 29.05 | 27.61 | 29.05 | 1,342,711 | +0.71(+2.51%) |
Sep 20, 2016 | 29.43 | 29.43 | 27.85 | 28.34 | 1,223,800 | -0.89(-3.04%) |
Sep 19, 2016 | 31.03 | 31.33 | 29.10 | 29.23 | 1,407,975 | -1.80(-5.80%) |
Sep 16, 2016 | 30.68 | 31.34 | 30.36 | 31.03 | 1,999,159 | +0.42(+1.37%) |
Sep 15, 2016 | 30.82 | 30.91 | 29.81 | 30.61 | 941,790 | -0.15(-0.49%) |
Sep 14, 2016 | 32.05 | 32.38 | 30.54 | 30.76 | 913,032 | -1.09(-3.42%) |
Sep 13, 2016 | 31.57 | 32.03 | 31.41 | 31.85 | 316,397 | -0.12(-0.38%) |
Sep 12, 2016 | 31.51 | 32.05 | 31.25 | 31.97 | 352,155 | +0.22(+0.69%) |
Sep 09, 2016 | 32.50 | 32.74 | 31.72 | 31.75 | 466,659 | -1.01(-3.08%) |
Sep 08, 2016 | 32.62 | 33.00 | 31.94 | 32.76 | 613,586 | +0.02(+0.06%) |
Sep 07, 2016 | 32.53 | 32.87 | 32.26 | 32.74 | 442,680 | +0.20(+0.61%) |
Sep 06, 2016 | 32.45 | 32.56 | 31.61 | 32.54 | 572,215 | +0.38(+1.18%) |
Sep 02, 2016 | 31.59 | 32.16 | 32.16 | 32.16 | 461,100 | +0.78(+2.49%) |