Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.10 | 15.35 | 14.70 | 14.75 | 205,573 | -0.20(-1.34%) |
Nov 29, 2016 | 15.45 | 15.65 | 14.80 | 14.95 | 148,903 | -0.45(-2.92%) |
Nov 28, 2016 | 16.35 | 16.35 | 15.30 | 15.40 | 231,226 | -0.95(-5.81%) |
Nov 25, 2016 | 16.05 | 16.55 | 16.05 | 16.35 | 101,800 | +0.25(+1.55%) |
Nov 23, 2016 | 16.10 | 16.10 | 16.10 | 0 | -0.85(-5.01%) | |
Nov 22, 2016 | 17.60 | 17.65 | 16.75 | 16.95 | 224,925 | -0.65(-3.69%) |
Nov 21, 2016 | 17.70 | 17.95 | 17.30 | 17.60 | 147,172 | +0.00(+0.00%) |
Nov 18, 2016 | 17.40 | 17.75 | 17.25 | 17.60 | 214,283 | +0.20(+1.15%) |
Nov 17, 2016 | 15.90 | 17.40 | 15.90 | 17.40 | 257,622 | +1.45(+9.09%) |
Nov 16, 2016 | 15.55 | 15.95 | 15.45 | 15.95 | 94,957 | +0.40(+2.57%) |
Nov 15, 2016 | 15.70 | 15.75 | 15.06 | 15.55 | 196,246 | -0.10(-0.64%) |
Nov 14, 2016 | 15.10 | 16.35 | 14.71 | 15.65 | 270,577 | +0.60(+3.99%) |
Nov 11, 2016 | 14.70 | 15.20 | 14.06 | 15.05 | 262,096 | +0.30(+2.03%) |
Nov 10, 2016 | 15.10 | 15.35 | 14.50 | 14.75 | 313,733 | +0.15(+1.03%) |
Nov 09, 2016 | 15.80 | 15.80 | 13.60 | 14.60 | 417,584 | -1.50(-9.32%) |
Nov 08, 2016 | 16.10 | 16.70 | 15.95 | 16.10 | 256,833 | -0.10(-0.62%) |
Nov 07, 2016 | 15.95 | 16.35 | 15.66 | 16.20 | 142,656 | +0.55(+3.51%) |
Nov 04, 2016 | 16.05 | 16.30 | 15.60 | 15.65 | 98,961 | -0.35(-2.19%) |
Nov 03, 2016 | 16.40 | 16.60 | 15.90 | 16.00 | 68,777 | -0.30(-1.84%) |
Nov 02, 2016 | 15.65 | 16.60 | 15.65 | 16.30 | 142,717 | +0.50(+3.16%) |
Nov 01, 2016 | 16.25 | 16.25 | 15.45 | 15.80 | 109,724 | -0.30(-1.86%) |
Oct 31, 2016 | 16.35 | 16.60 | 16.05 | 16.10 | 108,547 | -0.16(-0.98%) |
Oct 28, 2016 | 16.65 | 16.93 | 16.21 | 16.26 | 117,517 | -0.41(-2.46%) |
Oct 27, 2016 | 18.47 | 18.55 | 16.60 | 16.67 | 268,498 | -1.70(-9.25%) |
Oct 26, 2016 | 20.00 | 20.00 | 18.13 | 18.37 | 266,969 | -1.65(-8.24%) |
Oct 25, 2016 | 20.61 | 20.74 | 20.02 | 20.02 | 84,486 | -0.66(-3.19%) |
Oct 24, 2016 | 20.50 | 20.93 | 20.07 | 20.68 | 269,115 | +0.33(+1.62%) |
Oct 21, 2016 | 19.93 | 20.37 | 19.45 | 20.35 | 153,349 | +0.33(+1.65%) |
Oct 20, 2016 | 19.65 | 20.12 | 19.55 | 20.02 | 141,852 | +0.27(+1.37%) |
Oct 19, 2016 | 20.03 | 20.03 | 19.64 | 19.75 | 77,721 | -0.25(-1.25%) |
Oct 18, 2016 | 20.28 | 20.41 | 19.99 | 20.00 | 84,041 | -0.12(-0.60%) |
Oct 17, 2016 | 19.95 | 20.33 | 19.75 | 20.12 | 87,557 | +0.05(+0.25%) |
Oct 14, 2016 | 20.54 | 20.84 | 20.04 | 20.07 | 61,377 | -0.32(-1.57%) |
Oct 13, 2016 | 20.00 | 20.45 | 19.94 | 20.39 | 123,136 | +0.32(+1.59%) |
Oct 12, 2016 | 19.78 | 20.25 | 18.96 | 20.07 | 134,754 | +0.39(+1.98%) |
Oct 11, 2016 | 19.85 | 20.03 | 19.52 | 19.68 | 78,382 | -0.22(-1.11%) |
Oct 10, 2016 | 19.58 | 20.10 | 19.58 | 19.90 | 125,612 | +0.32(+1.63%) |
Oct 07, 2016 | 19.75 | 20.15 | 19.42 | 19.58 | 63,987 | -0.37(-1.85%) |
Oct 06, 2016 | 19.90 | 20.04 | 19.54 | 19.95 | 61,815 | -0.01(-0.05%) |
Oct 05, 2016 | 20.00 | 20.12 | 19.77 | 19.96 | 64,399 | -0.08(-0.40%) |
Oct 04, 2016 | 19.94 | 20.21 | 19.77 | 20.04 | 127,643 | +0.05(+0.25%) |
Oct 03, 2016 | 20.06 | 20.10 | 19.41 | 19.99 | 104,917 | -0.25(-1.24%) |
Sep 30, 2016 | 19.62 | 20.41 | 19.27 | 20.24 | 134,858 | +0.78(+4.01%) |
Sep 29, 2016 | 19.95 | 19.99 | 19.34 | 19.46 | 34,620 | -0.55(-2.75%) |
Sep 28, 2016 | 19.77 | 20.03 | 19.13 | 20.01 | 116,722 | +0.75(+3.89%) |
Sep 27, 2016 | 18.76 | 19.45 | 18.76 | 19.26 | 55,322 | +0.10(+0.52%) |
Sep 26, 2016 | 19.59 | 19.73 | 19.14 | 19.16 | 79,048 | -0.44(-2.24%) |
Sep 23, 2016 | 19.68 | 19.99 | 19.39 | 19.60 | 64,591 | -0.16(-0.81%) |
Sep 22, 2016 | 19.15 | 19.81 | 19.10 | 19.76 | 83,311 | +0.70(+3.67%) |
Sep 21, 2016 | 18.80 | 19.06 | 18.51 | 19.06 | 82,460 | +0.26(+1.38%) |
Sep 20, 2016 | 19.24 | 19.24 | 18.30 | 18.80 | 163,228 | -0.29(-1.52%) |
Sep 19, 2016 | 19.00 | 19.34 | 18.56 | 19.09 | 166,868 | +0.17(+0.90%) |
Sep 16, 2016 | 18.05 | 19.23 | 17.95 | 18.92 | 463,311 | +1.08(+6.05%) |
Sep 15, 2016 | 18.22 | 18.45 | 17.39 | 17.84 | 251,893 | -0.36(-1.98%) |
Sep 14, 2016 | 18.57 | 19.01 | 18.04 | 18.20 | 133,332 | -0.38(-2.05%) |
Sep 13, 2016 | 18.97 | 19.47 | 18.14 | 18.58 | 224,122 | -0.52(-2.72%) |
Sep 12, 2016 | 19.16 | 19.27 | 18.82 | 19.10 | 229,467 | -0.09(-0.47%) |
Sep 09, 2016 | 20.27 | 20.27 | 19.19 | 19.19 | 162,474 | -0.69(-3.47%) |
Sep 08, 2016 | 19.90 | 20.07 | 19.55 | 19.88 | 207,420 | -0.15(-0.75%) |
Sep 07, 2016 | 20.56 | 20.69 | 19.88 | 20.03 | 183,993 | -0.71(-3.42%) |
Sep 06, 2016 | 20.17 | 20.78 | 19.75 | 20.74 | 276,823 | +0.70(+3.49%) |
Sep 02, 2016 | 19.21 | 20.04 | 20.04 | 20.04 | 231,900 | +0.91(+4.76%) |