Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 21.21 | 21.30 | 20.70 | 20.92 | 192,327 | -0.11(-0.51%) |
Nov 29, 2016 | 21.22 | 21.22 | 20.27 | 21.03 | 234,560 | -0.19(-0.90%) |
Nov 28, 2016 | 21.35 | 21.39 | 21.04 | 21.22 | 185,198 | -0.25(-1.18%) |
Nov 25, 2016 | 21.19 | 21.47 | 21.00 | 21.47 | 80,053 | +0.32(+1.50%) |
Nov 23, 2016 | 21.16 | 21.16 | 21.16 | 0 | +0.22(+1.06%) | |
Nov 22, 2016 | 20.87 | 20.97 | 20.66 | 20.93 | 268,249 | +0.09(+0.46%) |
Nov 21, 2016 | 20.84 | 21.00 | 20.65 | 20.84 | 247,683 | +0.06(+0.31%) |
Nov 18, 2016 | 20.90 | 20.93 | 20.71 | 20.77 | 243,133 | -0.03(-0.15%) |
Nov 17, 2016 | 20.65 | 20.90 | 20.65 | 20.81 | 190,238 | +0.29(+1.39%) |
Nov 16, 2016 | 20.43 | 20.52 | 20.24 | 20.52 | 213,089 | +0.06(+0.31%) |
Nov 15, 2016 | 21.22 | 21.22 | 20.39 | 20.46 | 257,558 | -0.48(-2.27%) |
Nov 14, 2016 | 20.43 | 20.97 | 20.39 | 20.93 | 325,784 | +0.54(+2.64%) |
Nov 11, 2016 | 19.25 | 20.39 | 19.25 | 20.39 | 462,527 | +1.16(+6.01%) |
Nov 10, 2016 | 18.97 | 19.38 | 18.56 | 19.24 | 424,823 | +0.36(+1.93%) |
Nov 09, 2016 | 17.96 | 19.06 | 17.83 | 18.87 | 244,475 | +0.92(+5.11%) |
Nov 08, 2016 | 17.89 | 18.18 | 17.78 | 17.96 | 127,355 | +0.00(+0.00%) |
Nov 07, 2016 | 17.80 | 18.05 | 17.67 | 17.96 | 159,763 | +0.51(+2.90%) |
Nov 04, 2016 | 17.42 | 18.25 | 17.42 | 17.45 | 245,491 | +0.00(+0.00%) |
Nov 03, 2016 | 18.21 | 18.21 | 17.39 | 17.45 | 296,080 | -0.63(-3.50%) |
Nov 02, 2016 | 18.40 | 18.55 | 18.08 | 18.08 | 182,241 | -0.32(-1.72%) |
Nov 01, 2016 | 19.06 | 19.12 | 18.08 | 18.40 | 234,138 | -0.57(-3.01%) |
Oct 31, 2016 | 18.75 | 19.00 | 18.46 | 18.97 | 243,840 | +0.32(+1.70%) |
Oct 28, 2016 | 18.62 | 18.75 | 18.53 | 18.65 | 152,442 | -0.03(-0.17%) |
Oct 27, 2016 | 18.53 | 18.72 | 18.40 | 18.68 | 178,343 | +0.22(+1.20%) |
Oct 26, 2016 | 18.56 | 18.72 | 18.30 | 18.46 | 234,294 | -0.25(-1.35%) |
Oct 25, 2016 | 18.87 | 18.87 | 18.46 | 18.72 | 213,217 | -0.16(-0.84%) |
Oct 24, 2016 | 18.84 | 19.06 | 18.53 | 18.87 | 192,699 | +0.16(+0.85%) |
Oct 21, 2016 | 18.11 | 18.75 | 18.11 | 18.72 | 178,033 | +0.41(+2.25%) |
Oct 20, 2016 | 18.08 | 18.46 | 18.05 | 18.30 | 127,058 | +0.03(+0.17%) |
Oct 19, 2016 | 18.56 | 18.56 | 18.16 | 18.27 | 187,587 | -0.22(-1.20%) |
Oct 18, 2016 | 18.75 | 18.91 | 18.43 | 18.49 | 181,818 | -0.06(-0.34%) |
Oct 17, 2016 | 18.53 | 18.59 | 18.30 | 18.56 | 113,717 | -0.03(-0.17%) |
Oct 14, 2016 | 18.68 | 18.81 | 18.53 | 18.59 | 108,414 | +0.03(+0.17%) |
Oct 13, 2016 | 18.68 | 18.68 | 18.40 | 18.56 | 121,276 | -0.19(-1.01%) |
Oct 12, 2016 | 18.65 | 19.22 | 18.62 | 18.75 | 104,945 | +0.06(+0.34%) |
Oct 11, 2016 | 18.97 | 19.06 | 18.62 | 18.68 | 188,076 | -0.29(-1.50%) |
Oct 10, 2016 | 18.75 | 19.06 | 18.75 | 18.97 | 82,483 | +0.23(+1.22%) |
Oct 07, 2016 | 19.41 | 19.41 | 18.70 | 18.74 | 432,139 | -0.72(-3.71%) |
Oct 06, 2016 | 19.32 | 19.48 | 19.13 | 19.46 | 212,166 | +0.16(+0.82%) |
Oct 05, 2016 | 19.03 | 19.51 | 18.91 | 19.31 | 251,069 | +0.37(+1.94%) |
Oct 04, 2016 | 18.44 | 18.99 | 18.44 | 18.94 | 332,907 | +0.46(+2.50%) |
Oct 03, 2016 | 18.19 | 18.51 | 17.96 | 18.48 | 206,964 | +0.22(+1.21%) |
Sep 30, 2016 | 17.99 | 18.38 | 17.92 | 18.25 | 272,328 | +0.38(+2.13%) |
Sep 29, 2016 | 17.95 | 18.06 | 17.86 | 17.87 | 104,434 | -0.09(-0.49%) |
Sep 28, 2016 | 17.98 | 18.05 | 17.82 | 17.96 | 145,838 | +0.03(+0.14%) |
Sep 27, 2016 | 17.78 | 17.99 | 17.71 | 17.94 | 122,697 | +0.18(+1.03%) |
Sep 26, 2016 | 17.86 | 18.00 | 17.65 | 17.75 | 155,052 | -0.24(-1.34%) |
Sep 23, 2016 | 18.19 | 18.27 | 17.96 | 17.99 | 172,496 | -0.24(-1.32%) |
Sep 22, 2016 | 18.12 | 18.34 | 18.12 | 18.24 | 207,361 | +0.15(+0.84%) |
Sep 21, 2016 | 18.03 | 18.24 | 17.89 | 18.08 | 165,316 | +0.09(+0.49%) |
Sep 20, 2016 | 17.99 | 18.19 | 17.93 | 17.99 | 270,328 | +0.04(+0.21%) |
Sep 19, 2016 | 17.98 | 18.15 | 17.83 | 17.96 | 158,674 | +0.12(+0.68%) |
Sep 16, 2016 | 17.54 | 17.84 | 17.26 | 17.84 | 402,303 | +0.38(+2.18%) |
Sep 15, 2016 | 17.32 | 17.58 | 17.27 | 17.46 | 107,942 | +0.16(+0.95%) |
Sep 14, 2016 | 17.32 | 17.33 | 17.17 | 17.29 | 147,360 | +0.04(+0.22%) |
Sep 13, 2016 | 17.29 | 17.39 | 17.18 | 17.25 | 208,408 | -0.22(-1.27%) |
Sep 12, 2016 | 17.00 | 17.48 | 16.79 | 17.48 | 334,336 | +0.46(+2.68%) |
Sep 09, 2016 | 17.58 | 17.58 | 17.01 | 17.02 | 254,225 | -0.73(-4.14%) |
Sep 08, 2016 | 18.24 | 18.24 | 17.67 | 17.75 | 150,374 | -0.49(-2.71%) |
Sep 07, 2016 | 18.36 | 18.51 | 18.18 | 18.25 | 142,475 | -0.15(-0.79%) |
Sep 06, 2016 | 18.41 | 18.46 | 18.09 | 18.39 | 157,783 | +0.03(+0.17%) |
Sep 02, 2016 | 18.15 | 18.36 | 18.36 | 18.36 | 233,349 | +0.23(+1.29%) |