Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.20 | 19.55 | 18.91 | 19.15 | 493,192 | +0.50(+2.68%) |
Nov 29, 2016 | 18.15 | 18.90 | 17.87 | 18.65 | 242,860 | +0.60(+3.32%) |
Nov 28, 2016 | 18.05 | 18.50 | 17.65 | 18.05 | 410,961 | -0.50(-2.70%) |
Nov 25, 2016 | 17.80 | 18.65 | 17.50 | 18.55 | 175,562 | +0.85(+4.80%) |
Nov 23, 2016 | 17.70 | 17.70 | 17.70 | 0 | +0.55(+3.21%) | |
Nov 22, 2016 | 17.90 | 18.10 | 17.05 | 17.15 | 400,215 | -0.65(-3.65%) |
Nov 21, 2016 | 17.65 | 18.10 | 17.40 | 17.80 | 301,086 | +0.25(+1.42%) |
Nov 18, 2016 | 17.60 | 17.70 | 17.25 | 17.55 | 644,626 | +0.00(+0.00%) |
Nov 17, 2016 | 18.30 | 18.77 | 17.35 | 17.55 | 404,742 | -0.70(-3.84%) |
Nov 16, 2016 | 19.30 | 19.80 | 18.10 | 18.25 | 735,360 | -1.25(-6.41%) |
Nov 15, 2016 | 20.40 | 20.45 | 19.05 | 19.50 | 751,203 | -1.20(-5.80%) |
Nov 14, 2016 | 19.45 | 20.80 | 19.30 | 20.70 | 496,711 | +1.15(+5.88%) |
Nov 11, 2016 | 18.75 | 19.60 | 18.40 | 19.55 | 697,705 | +0.80(+4.27%) |
Nov 10, 2016 | 17.70 | 19.59 | 17.00 | 18.75 | 1,211,063 | +1.25(+7.14%) |
Nov 09, 2016 | 16.75 | 17.50 | 16.75 | 17.50 | 874,365 | +1.25(+7.69%) |
Nov 08, 2016 | 16.45 | 16.95 | 16.25 | 16.25 | 295,237 | -0.35(-2.11%) |
Nov 07, 2016 | 17.05 | 17.30 | 16.20 | 16.60 | 405,023 | -0.10(-0.60%) |
Nov 04, 2016 | 14.80 | 16.85 | 14.80 | 16.70 | 939,690 | +1.55(+10.23%) |
Nov 03, 2016 | 17.85 | 18.25 | 15.10 | 15.15 | 1,559,784 | -2.50(-14.16%) |
Nov 02, 2016 | 18.20 | 19.00 | 17.35 | 17.65 | 1,493,872 | -0.50(-2.75%) |
Nov 01, 2016 | 18.15 | 18.75 | 17.10 | 18.15 | 1,617,120 | +0.70(+4.01%) |
Oct 31, 2016 | 17.70 | 17.70 | 16.65 | 17.45 | 395,631 | -0.20(-1.13%) |
Oct 28, 2016 | 18.50 | 18.62 | 17.60 | 17.65 | 503,396 | -0.95(-5.11%) |
Oct 27, 2016 | 19.55 | 19.95 | 18.50 | 18.60 | 435,912 | -0.75(-3.88%) |
Oct 26, 2016 | 19.65 | 19.92 | 19.00 | 19.35 | 580,897 | -0.40(-2.03%) |
Oct 25, 2016 | 20.75 | 21.65 | 19.25 | 19.75 | 2,579,249 | +2.00(+11.27%) |
Oct 24, 2016 | 18.95 | 18.95 | 17.70 | 17.75 | 441,093 | -1.10(-5.84%) |
Oct 21, 2016 | 18.50 | 19.10 | 18.47 | 18.85 | 333,081 | +0.15(+0.80%) |
Oct 20, 2016 | 18.00 | 18.88 | 17.95 | 18.70 | 276,849 | +0.65(+3.60%) |
Oct 19, 2016 | 18.30 | 18.45 | 17.70 | 18.05 | 293,426 | -0.10(-0.55%) |
Oct 18, 2016 | 17.65 | 18.25 | 17.30 | 18.15 | 185,181 | +0.90(+5.22%) |
Oct 17, 2016 | 17.45 | 17.70 | 16.90 | 17.25 | 293,884 | -0.25(-1.43%) |
Oct 14, 2016 | 18.10 | 18.11 | 16.80 | 17.50 | 397,639 | -0.70(-3.85%) |
Oct 13, 2016 | 17.45 | 18.25 | 17.11 | 18.20 | 321,713 | +0.60(+3.41%) |
Oct 12, 2016 | 18.15 | 18.65 | 17.35 | 17.60 | 355,256 | -0.65(-3.56%) |
Oct 11, 2016 | 18.50 | 18.65 | 17.55 | 18.25 | 435,572 | -0.35(-1.88%) |
Oct 10, 2016 | 18.90 | 19.10 | 18.35 | 18.60 | 341,092 | +0.10(+0.54%) |
Oct 07, 2016 | 18.70 | 19.20 | 17.85 | 18.50 | 547,911 | -0.30(-1.60%) |
Oct 06, 2016 | 19.30 | 19.85 | 17.55 | 18.80 | 1,158,911 | -0.80(-4.08%) |
Oct 05, 2016 | 22.85 | 23.25 | 18.80 | 19.60 | 1,885,561 | -2.90(-12.89%) |
Oct 04, 2016 | 22.40 | 23.15 | 21.80 | 22.50 | 344,639 | +0.20(+0.90%) |
Oct 03, 2016 | 23.25 | 23.80 | 21.35 | 22.30 | 415,564 | -0.75(-3.25%) |
Sep 30, 2016 | 22.39 | 23.24 | 21.65 | 23.05 | 1,445,935 | +2.59(+12.66%) |
Sep 29, 2016 | 21.77 | 21.79 | 20.25 | 20.46 | 272,543 | -1.37(-6.28%) |
Sep 28, 2016 | 22.17 | 22.17 | 21.16 | 21.83 | 198,021 | -0.19(-0.86%) |
Sep 27, 2016 | 21.93 | 22.09 | 21.12 | 22.02 | 304,956 | +0.07(+0.32%) |
Sep 26, 2016 | 22.53 | 22.53 | 21.81 | 21.95 | 190,518 | -0.80(-3.52%) |
Sep 23, 2016 | 23.36 | 24.10 | 22.64 | 22.75 | 366,175 | -0.66(-2.82%) |
Sep 22, 2016 | 23.71 | 23.71 | 22.63 | 23.41 | 407,937 | -0.09(-0.38%) |
Sep 21, 2016 | 22.92 | 23.88 | 22.83 | 23.50 | 582,366 | +0.64(+2.80%) |
Sep 20, 2016 | 23.56 | 23.76 | 21.71 | 22.86 | 981,206 | -0.03(-0.13%) |
Sep 19, 2016 | 22.50 | 23.65 | 22.20 | 22.89 | 597,817 | +0.32(+1.42%) |
Sep 16, 2016 | 20.31 | 22.76 | 20.21 | 22.57 | 698,449 | +2.10(+10.26%) |
Sep 15, 2016 | 20.65 | 20.65 | 20.03 | 20.47 | 447,907 | -0.07(-0.34%) |
Sep 14, 2016 | 18.93 | 21.42 | 18.61 | 20.54 | 1,448,576 | +2.07(+11.21%) |
Sep 13, 2016 | 18.90 | 19.09 | 18.21 | 18.47 | 199,874 | -0.80(-4.15%) |
Sep 12, 2016 | 18.45 | 19.33 | 18.31 | 19.27 | 275,718 | +0.69(+3.71%) |
Sep 09, 2016 | 19.67 | 19.90 | 18.52 | 18.58 | 528,386 | -1.31(-6.59%) |
Sep 08, 2016 | 18.83 | 20.00 | 18.70 | 19.89 | 339,321 | +1.05(+5.57%) |
Sep 07, 2016 | 17.82 | 18.92 | 17.82 | 18.84 | 435,446 | +0.99(+5.55%) |
Sep 06, 2016 | 17.57 | 18.02 | 17.42 | 17.85 | 129,431 | +0.40(+2.29%) |
Sep 02, 2016 | 17.41 | 17.45 | 17.45 | 17.45 | 147,200 | +0.17(+0.98%) |