Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.46 | 17.21 | 16.25 | 16.57 | 327,476 | +0.13(+0.78%) |
Nov 29, 2016 | 16.06 | 16.61 | 15.96 | 16.44 | 685,296 | +0.37(+2.30%) |
Nov 28, 2016 | 17.09 | 17.31 | 15.88 | 16.07 | 395,161 | -1.10(-6.41%) |
Nov 25, 2016 | 17.04 | 17.57 | 16.84 | 17.17 | 194,265 | +0.17(+0.99%) |
Nov 23, 2016 | 17.00 | 17.00 | 17.00 | 0 | +0.11(+0.67%) | |
Nov 22, 2016 | 16.83 | 17.05 | 16.66 | 16.89 | 326,649 | +0.10(+0.57%) |
Nov 21, 2016 | 16.69 | 16.94 | 16.60 | 16.79 | 449,921 | +0.18(+1.06%) |
Nov 18, 2016 | 16.86 | 16.91 | 16.20 | 16.62 | 339,660 | -0.10(-0.62%) |
Nov 17, 2016 | 15.77 | 17.27 | 15.60 | 16.72 | 652,104 | +0.95(+6.00%) |
Nov 16, 2016 | 15.36 | 15.85 | 15.08 | 15.77 | 328,394 | +0.36(+2.34%) |
Nov 15, 2016 | 13.91 | 15.45 | 13.81 | 15.41 | 671,711 | +1.32(+9.40%) |
Nov 14, 2016 | 14.08 | 14.43 | 13.65 | 14.09 | 546,732 | +0.08(+0.57%) |
Nov 11, 2016 | 15.12 | 15.22 | 13.91 | 14.01 | 1,222,028 | -1.13(-7.48%) |
Nov 10, 2016 | 17.69 | 18.00 | 14.80 | 15.14 | 1,701,517 | -2.60(-14.67%) |
Nov 09, 2016 | 17.89 | 18.06 | 17.22 | 17.74 | 454,917 | -0.47(-2.56%) |
Nov 08, 2016 | 18.12 | 18.44 | 17.65 | 18.21 | 387,474 | -0.12(-0.65%) |
Nov 07, 2016 | 18.80 | 19.08 | 18.13 | 18.33 | 318,226 | -0.44(-2.36%) |
Nov 04, 2016 | 18.23 | 18.99 | 18.07 | 18.77 | 594,080 | +0.40(+2.15%) |
Nov 03, 2016 | 18.59 | 18.80 | 18.31 | 18.38 | 340,350 | -0.37(-1.98%) |
Nov 02, 2016 | 18.90 | 19.06 | 18.52 | 18.75 | 322,687 | -0.31(-1.62%) |
Nov 01, 2016 | 19.09 | 19.49 | 18.94 | 19.06 | 370,020 | -0.13(-0.66%) |
Oct 31, 2016 | 19.79 | 19.86 | 19.13 | 19.18 | 415,026 | -0.76(-3.81%) |
Oct 28, 2016 | 19.68 | 20.37 | 19.30 | 19.94 | 969,121 | +0.08(+0.40%) |
Oct 27, 2016 | 20.34 | 20.57 | 19.56 | 19.86 | 684,679 | -0.57(-2.79%) |
Oct 26, 2016 | 19.52 | 20.67 | 19.52 | 20.43 | 548,637 | +0.74(+3.78%) |
Oct 25, 2016 | 19.51 | 20.07 | 19.46 | 19.69 | 614,375 | -0.02(-0.12%) |
Oct 24, 2016 | 19.43 | 19.78 | 19.08 | 19.71 | 210,714 | +0.13(+0.65%) |
Oct 21, 2016 | 19.19 | 19.63 | 18.90 | 19.59 | 302,642 | +0.44(+2.32%) |
Oct 20, 2016 | 19.23 | 19.62 | 18.86 | 19.14 | 501,022 | -0.54(-2.73%) |
Oct 19, 2016 | 20.07 | 20.78 | 19.59 | 19.68 | 546,118 | -0.71(-3.49%) |
Oct 18, 2016 | 19.59 | 20.65 | 19.27 | 20.39 | 600,792 | +0.83(+4.25%) |
Oct 17, 2016 | 18.80 | 19.77 | 18.61 | 19.56 | 792,350 | +0.69(+3.65%) |
Oct 14, 2016 | 18.76 | 18.94 | 18.48 | 18.87 | 520,924 | +0.12(+0.63%) |
Oct 13, 2016 | 18.71 | 19.18 | 18.50 | 18.76 | 1,101,687 | -0.32(-1.70%) |
Oct 12, 2016 | 19.78 | 20.32 | 18.87 | 19.08 | 1,589,316 | -0.60(-3.06%) |
Oct 11, 2016 | 19.27 | 19.97 | 18.79 | 19.68 | 2,308,938 | +0.25(+1.30%) |
Oct 10, 2016 | 18.74 | 20.03 | 18.74 | 19.43 | 918,872 | +0.44(+2.29%) |
Oct 07, 2016 | 21.13 | 21.21 | 18.95 | 18.99 | 1,391,578 | -2.29(-10.75%) |
Oct 06, 2016 | 21.16 | 21.95 | 20.58 | 21.28 | 1,603,422 | -0.15(-0.70%) |
Oct 05, 2016 | 22.45 | 22.57 | 21.03 | 21.43 | 1,130,013 | -1.33(-5.84%) |
Oct 04, 2016 | 22.40 | 24.30 | 22.26 | 22.76 | 2,253,317 | +0.12(+0.52%) |