Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.48 | 20.80 | 18.63 | 19.52 | 1,843 | -0.96(-4.69%) |
Nov 29, 2016 | 21.34 | 21.34 | 19.04 | 20.48 | 536 | +0.22(+1.09%) |
Nov 28, 2016 | 20.80 | 22.46 | 19.26 | 20.26 | 1,456 | -1.50(-6.91%) |
Nov 25, 2016 | 23.04 | 23.04 | 20.80 | 21.76 | 169 | +0.03(+0.15%) |
Nov 23, 2016 | 21.73 | 21.73 | 21.73 | 0 | +0.67(+3.19%) | |
Nov 22, 2016 | 20.80 | 21.06 | 19.84 | 21.06 | 746 | +1.21(+6.09%) |
Nov 21, 2016 | 22.32 | 22.98 | 19.84 | 19.85 | 1,809 | -2.55(-11.40%) |
Nov 18, 2016 | 21.06 | 22.40 | 18.40 | 22.40 | 3,147 | +1.60(+7.69%) |
Nov 17, 2016 | 22.08 | 22.08 | 20.16 | 20.80 | 1,391 | -0.90(-4.13%) |
Nov 16, 2016 | 22.72 | 22.72 | 20.48 | 21.70 | 3,010 | -1.02(-4.51%) |
Nov 15, 2016 | 24.32 | 24.32 | 21.44 | 22.72 | 1,597 | -0.96(-4.05%) |
Nov 14, 2016 | 23.96 | 24.96 | 20.16 | 23.68 | 831 | -1.28(-5.13%) |
Nov 11, 2016 | 24.00 | 25.92 | 24.00 | 24.96 | 2,243 | +0.96(+4.00%) |
Nov 10, 2016 | 27.20 | 27.20 | 21.76 | 24.00 | 1,003 | +2.30(+10.62%) |
Nov 09, 2016 | 20.80 | 21.70 | 20.80 | 21.70 | 81 | +0.30(+1.39%) |
Nov 08, 2016 | 22.72 | 22.72 | 20.80 | 21.40 | 1,033 | -1.00(-4.47%) |
Nov 07, 2016 | 24.48 | 24.48 | 18.56 | 22.40 | 1,212 | -0.96(-4.11%) |
Nov 04, 2016 | 23.30 | 24.00 | 23.30 | 23.36 | 400 | +0.06(+0.27%) |
Nov 03, 2016 | 23.36 | 23.36 | 22.44 | 23.30 | 43 | -0.70(-2.93%) |
Nov 02, 2016 | 24.00 | 24.00 | 23.79 | 24.00 | 41 | -0.32(-1.32%) |
Nov 01, 2016 | 24.32 | 24.32 | 24.32 | 24.32 | 25 | +0.32(+1.33%) |
Oct 31, 2016 | 23.36 | 24.64 | 23.36 | 24.00 | 412 | +0.16(+0.67%) |
Oct 28, 2016 | 24.00 | 24.00 | 23.77 | 23.84 | 40 | -0.16(-0.67%) |
Oct 27, 2016 | 23.04 | 24.32 | 23.04 | 24.00 | 137 | +0.06(+0.27%) |
Oct 25, 2016 | 23.94 | 23.94 | 23.94 | 0 | -0.06(-0.27%) | |
Oct 24, 2016 | 23.04 | 24.00 | 23.04 | 24.00 | 193 | +0.32(+1.35%) |
Oct 21, 2016 | 23.88 | 24.00 | 23.36 | 23.68 | 78 | +0.00(+0.01%) |
Oct 20, 2016 | 23.96 | 23.96 | 23.68 | 23.68 | 270 | -0.00(-0.01%) |
Oct 19, 2016 | 24.96 | 24.96 | 23.68 | 23.68 | 628 | -0.78(-3.20%) |
Oct 18, 2016 | 24.06 | 25.22 | 24.06 | 24.46 | 434 | -0.42(-1.67%) |
Oct 17, 2016 | 25.02 | 25.60 | 24.00 | 24.88 | 1,428 | -0.66(-2.57%) |
Oct 14, 2016 | 25.28 | 25.60 | 24.96 | 25.54 | 170 | -0.06(-0.25%) |
Oct 13, 2016 | 25.28 | 25.60 | 24.96 | 25.60 | 325 | -0.32(-1.23%) |
Oct 11, 2016 | 25.92 | 25.92 | 25.92 | 25.92 | 343 | +0.00(+0.00%) |
Oct 10, 2016 | 26.82 | 26.82 | 25.60 | 25.92 | 497 | -0.64(-2.41%) |
Oct 07, 2016 | 26.37 | 26.56 | 25.60 | 26.56 | 93 | -0.26(-0.95%) |
Oct 06, 2016 | 25.28 | 26.88 | 25.28 | 26.82 | 248 | +0.96(+3.71%) |
Oct 05, 2016 | 25.37 | 26.50 | 24.96 | 25.86 | 309 | -0.06(-0.25%) |
Oct 04, 2016 | 25.60 | 25.92 | 25.28 | 25.92 | 457 | -0.32(-1.22%) |
Oct 03, 2016 | 26.56 | 26.56 | 25.28 | 26.24 | 119 | -0.32(-1.20%) |
Sep 30, 2016 | 26.24 | 26.56 | 25.28 | 26.56 | 176 | -0.26(-0.95%) |
Sep 29, 2016 | 26.56 | 27.84 | 25.28 | 26.82 | 275 | +0.58(+2.20%) |
Sep 28, 2016 | 26.56 | 27.10 | 25.94 | 26.24 | 427 | -0.64(-2.38%) |
Sep 27, 2016 | 25.60 | 26.88 | 24.96 | 26.88 | 1,805 | +1.02(+3.96%) |
Sep 26, 2016 | 25.28 | 25.86 | 24.96 | 25.86 | 43 | +0.47(+1.84%) |
Sep 22, 2016 | 24.96 | 26.24 | 24.96 | 25.39 | 0 | -0.21(-0.83%) |
Sep 21, 2016 | 25.92 | 27.39 | 25.60 | 25.60 | 2,532 | -0.32(-1.23%) |
Sep 20, 2016 | 25.60 | 26.88 | 24.64 | 25.92 | 1,330 | -0.32(-1.22%) |
Sep 19, 2016 | 27.52 | 27.52 | 26.24 | 26.24 | 596 | -2.56(-8.89%) |
Sep 16, 2016 | 26.07 | 28.80 | 24.64 | 28.80 | 1,800 | +2.88(+11.11%) |
Sep 15, 2016 | 24.64 | 25.92 | 24.32 | 25.92 | 209 | +1.92(+8.00%) |
Sep 14, 2016 | 26.24 | 26.24 | 23.36 | 24.00 | 1,295 | -1.60(-6.25%) |
Sep 13, 2016 | 26.88 | 27.17 | 24.64 | 25.60 | 2,254 | -1.60(-5.88%) |
Sep 12, 2016 | 25.60 | 27.20 | 24.40 | 27.20 | 2,154 | +2.88(+11.84%) |
Sep 09, 2016 | 26.24 | 27.20 | 24.32 | 24.32 | 1,036 | -1.92(-7.32%) |
Sep 08, 2016 | 25.92 | 26.24 | 24.32 | 26.24 | 674 | +1.28(+5.13%) |
Sep 07, 2016 | 27.20 | 28.80 | 22.82 | 24.96 | 2,438 | -1.28(-4.88%) |
Sep 06, 2016 | 27.40 | 28.80 | 26.24 | 26.24 | 1,585 | -0.64(-2.38%) |
Sep 02, 2016 | 27.52 | 26.88 | 26.88 | 26.88 | 487 | -0.64(-2.33%) |