Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.72 | 17.52 | 15.72 | 15.78 | 36,466 | -0.18(-1.11%) |
Nov 29, 2016 | 15.84 | 16.20 | 15.48 | 15.96 | 18,578 | +0.12(+0.76%) |
Nov 28, 2016 | 15.60 | 16.80 | 15.00 | 15.84 | 12,657 | +0.24(+1.54%) |
Nov 25, 2016 | 16.08 | 16.52 | 15.60 | 15.60 | 1,888 | -0.48(-2.99%) |
Nov 23, 2016 | 16.08 | 16.08 | 16.08 | 0 | +0.24(+1.52%) | |
Nov 22, 2016 | 16.68 | 16.92 | 15.66 | 15.84 | 10,298 | -1.08(-6.38%) |
Nov 21, 2016 | 18.00 | 18.38 | 16.20 | 16.92 | 10,079 | -1.80(-9.62%) |
Nov 18, 2016 | 17.40 | 19.39 | 17.16 | 18.72 | 7,410 | +0.48(+2.63%) |
Nov 17, 2016 | 17.76 | 17.88 | 17.16 | 18.24 | 7,935 | +0.72(+4.11%) |
Nov 16, 2016 | 16.32 | 18.36 | 16.32 | 17.52 | 12,126 | +1.08(+6.57%) |
Nov 15, 2016 | 17.40 | 17.40 | 15.12 | 16.44 | 9,499 | -0.48(-2.84%) |
Nov 14, 2016 | 18.00 | 18.24 | 16.08 | 16.92 | 3,346 | -1.44(-7.84%) |
Nov 11, 2016 | 16.20 | 20.40 | 15.00 | 18.36 | 11,782 | -0.14(-0.78%) |
Nov 10, 2016 | 18.60 | 19.44 | 18.00 | 18.50 | 2,261 | +0.02(+0.13%) |
Nov 09, 2016 | 19.68 | 20.01 | 18.00 | 18.48 | 7,394 | -0.36(-1.91%) |
Nov 08, 2016 | 19.32 | 19.32 | 18.36 | 18.84 | 9,485 | -0.60(-3.09%) |
Nov 07, 2016 | 20.40 | 20.40 | 18.12 | 19.44 | 3,313 | -0.60(-2.99%) |
Nov 04, 2016 | 21.00 | 21.60 | 17.76 | 20.04 | 2,753 | -0.36(-1.76%) |
Nov 03, 2016 | 21.36 | 21.36 | 19.32 | 20.40 | 7,257 | -0.72(-3.41%) |
Nov 02, 2016 | 24.00 | 24.00 | 20.88 | 21.12 | 29,333 | -0.84(-3.83%) |
Nov 01, 2016 | 20.16 | 24.00 | 19.33 | 21.96 | 37,365 | +1.80(+8.93%) |
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%) |