Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.25 | 17.25 | 15.75 | 16.50 | 32,435 | -0.15(-0.90%) |
Nov 29, 2016 | 16.95 | 17.70 | 16.50 | 16.65 | 20,904 | -0.30(-1.77%) |
Nov 28, 2016 | 17.10 | 17.55 | 16.80 | 16.95 | 9,818 | -0.45(-2.59%) |
Nov 25, 2016 | 16.80 | 17.85 | 16.50 | 17.40 | 9,036 | +0.75(+4.50%) |
Nov 23, 2016 | 16.65 | 16.65 | 16.65 | 0 | -0.45(-2.63%) | |
Nov 22, 2016 | 17.55 | 17.61 | 16.50 | 17.10 | 32,263 | -0.45(-2.56%) |
Nov 21, 2016 | 17.40 | 18.60 | 17.10 | 17.55 | 54,098 | +0.15(+0.86%) |
Nov 18, 2016 | 18.15 | 18.45 | 17.10 | 17.40 | 16,158 | -0.60(-3.33%) |
Nov 17, 2016 | 16.65 | 18.00 | 16.65 | 18.00 | 43,115 | +0.60(+3.45%) |
Nov 16, 2016 | 18.15 | 18.15 | 16.80 | 17.40 | 15,339 | -0.90(-4.92%) |
Nov 15, 2016 | 18.15 | 18.75 | 18.00 | 18.30 | 12,525 | +0.15(+0.83%) |
Nov 14, 2016 | 18.00 | 18.60 | 17.55 | 18.15 | 11,659 | +0.00(+0.00%) |
Nov 11, 2016 | 17.70 | 18.75 | 17.55 | 18.15 | 20,974 | +0.45(+2.54%) |
Nov 10, 2016 | 17.70 | 18.15 | 17.25 | 17.70 | 10,457 | +0.15(+0.85%) |
Nov 09, 2016 | 17.85 | 17.85 | 16.95 | 17.55 | 9,061 | +0.00(+0.00%) |
Nov 08, 2016 | 17.70 | 17.77 | 16.95 | 17.55 | 7,244 | -0.15(-0.85%) |
Nov 07, 2016 | 17.70 | 18.00 | 16.80 | 17.70 | 8,293 | +0.30(+1.72%) |
Nov 04, 2016 | 17.55 | 17.70 | 16.80 | 17.40 | 9,436 | +0.30(+1.75%) |
Nov 03, 2016 | 15.60 | 17.70 | 15.45 | 17.10 | 36,736 | -0.97(-5.39%) |
Nov 02, 2016 | 18.75 | 18.75 | 17.40 | 18.07 | 25,415 | -0.53(-2.82%) |
Nov 01, 2016 | 18.60 | 19.50 | 18.15 | 18.60 | 13,581 | -0.15(-0.80%) |
Oct 31, 2016 | 18.60 | 19.20 | 18.30 | 18.75 | 8,660 | +0.15(+0.81%) |
Oct 28, 2016 | 18.90 | 19.50 | 18.30 | 18.60 | 17,413 | -0.45(-2.36%) |
Oct 27, 2016 | 19.35 | 19.80 | 18.45 | 19.05 | 14,009 | -0.15(-0.78%) |
Oct 26, 2016 | 19.35 | 20.70 | 18.90 | 19.20 | 16,885 | +0.00(+0.00%) |
Oct 25, 2016 | 19.35 | 20.25 | 18.75 | 19.20 | 15,451 | -0.30(-1.54%) |
Oct 24, 2016 | 19.95 | 20.10 | 19.20 | 19.50 | 10,296 | -0.45(-2.26%) |
Oct 21, 2016 | 20.25 | 20.55 | 19.65 | 19.95 | 17,856 | -0.45(-2.21%) |
Oct 20, 2016 | 20.25 | 20.55 | 19.95 | 20.40 | 8,474 | +0.30(+1.49%) |
Oct 19, 2016 | 20.40 | 21.15 | 19.65 | 20.10 | 14,439 | -0.60(-2.90%) |
Oct 18, 2016 | 20.70 | 21.75 | 20.55 | 20.70 | 21,233 | -0.60(-2.82%) |
Oct 17, 2016 | 21.00 | 21.60 | 20.55 | 21.30 | 12,348 | +0.30(+1.43%) |
Oct 14, 2016 | 21.90 | 21.90 | 20.40 | 21.00 | 22,498 | -0.75(-3.45%) |
Oct 13, 2016 | 21.60 | 21.90 | 21.15 | 21.75 | 11,447 | +0.00(+0.00%) |
Oct 12, 2016 | 22.05 | 22.50 | 21.45 | 21.75 | 13,364 | -0.75(-3.33%) |
Oct 11, 2016 | 22.20 | 22.95 | 22.05 | 22.50 | 15,557 | +0.00(+0.00%) |
Oct 10, 2016 | 22.35 | 22.50 | 21.75 | 22.50 | 17,567 | +0.45(+2.04%) |
Oct 07, 2016 | 22.54 | 22.65 | 21.60 | 22.05 | 13,862 | -0.45(-2.00%) |
Oct 06, 2016 | 22.65 | 22.65 | 21.60 | 22.50 | 19,434 | -0.30(-1.32%) |
Oct 05, 2016 | 22.05 | 23.10 | 22.05 | 22.80 | 8,241 | +0.90(+4.11%) |
Oct 04, 2016 | 22.35 | 22.50 | 21.60 | 21.90 | 5,996 | -0.45(-2.01%) |
Oct 03, 2016 | 22.20 | 22.65 | 21.75 | 22.35 | 8,136 | +0.00(+0.00%) |
Sep 30, 2016 | 22.50 | 23.10 | 21.60 | 22.35 | 38,317 | +0.00(+0.00%) |
Sep 29, 2016 | 23.25 | 23.70 | 21.60 | 22.35 | 19,719 | -0.90(-3.87%) |
Sep 28, 2016 | 23.40 | 23.70 | 22.95 | 23.25 | 7,561 | -0.38(-1.59%) |
Sep 27, 2016 | 23.70 | 24.00 | 23.40 | 23.62 | 9,303 | -0.07(-0.32%) |
Sep 26, 2016 | 24.30 | 24.60 | 23.70 | 23.70 | 10,741 | -0.60(-2.47%) |
Sep 23, 2016 | 24.45 | 24.90 | 23.70 | 24.30 | 19,616 | -0.15(-0.61%) |
Sep 22, 2016 | 24.75 | 25.05 | 24.30 | 24.45 | 25,543 | -0.30(-1.21%) |
Sep 21, 2016 | 24.90 | 24.90 | 24.15 | 24.75 | 49,279 | +0.15(+0.61%) |
Sep 20, 2016 | 25.05 | 25.35 | 24.45 | 24.60 | 22,689 | -0.45(-1.80%) |
Sep 19, 2016 | 24.15 | 25.50 | 24.15 | 25.05 | 42,143 | +0.90(+3.73%) |
Sep 16, 2016 | 24.30 | 24.45 | 22.95 | 24.15 | 49,818 | +1.35(+5.92%) |
Sep 15, 2016 | 22.35 | 22.95 | 22.35 | 22.80 | 13,254 | +0.45(+2.01%) |
Sep 14, 2016 | 22.20 | 22.95 | 22.20 | 22.35 | 5,511 | +0.00(+0.00%) |
Sep 13, 2016 | 22.35 | 23.25 | 21.90 | 22.35 | 10,474 | -0.30(-1.32%) |
Sep 12, 2016 | 22.35 | 23.10 | 22.35 | 22.65 | 5,336 | +0.00(+0.00%) |
Sep 09, 2016 | 22.65 | 22.89 | 22.21 | 22.65 | 10,480 | +0.00(+0.00%) |
Sep 08, 2016 | 23.25 | 23.40 | 22.50 | 22.65 | 9,124 | -0.60(-2.58%) |
Sep 07, 2016 | 22.50 | 23.40 | 22.11 | 23.25 | 14,118 | +0.60(+2.65%) |
Sep 06, 2016 | 22.80 | 22.98 | 21.75 | 22.65 | 15,708 | +0.15(+0.67%) |
Sep 02, 2016 | 23.10 | 22.50 | 22.50 | 22.50 | 15,720 | -0.75(-3.23%) |