Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.00 | 18.20 | 17.58 | 17.65 | 837,194 | -0.25(-1.40%) |
Nov 29, 2016 | 17.40 | 18.09 | 17.40 | 17.90 | 1,128,970 | +0.49(+2.81%) |
Nov 28, 2016 | 18.01 | 18.16 | 17.38 | 17.41 | 440,394 | -0.59(-3.28%) |
Nov 25, 2016 | 18.01 | 18.27 | 17.90 | 18.00 | 261,462 | +0.03(+0.17%) |
Nov 23, 2016 | 17.97 | 17.97 | 17.97 | 0 | -0.30(-1.64%) | |
Nov 22, 2016 | 17.18 | 18.57 | 17.18 | 18.27 | 1,237,936 | +1.25(+7.34%) |
Nov 21, 2016 | 17.10 | 17.20 | 16.56 | 17.02 | 666,151 | +0.12(+0.71%) |
Nov 18, 2016 | 16.83 | 16.99 | 16.70 | 16.90 | 437,313 | +0.14(+0.84%) |
Nov 17, 2016 | 16.56 | 16.99 | 16.43 | 16.76 | 439,589 | +0.20(+1.21%) |
Nov 16, 2016 | 16.60 | 16.67 | 16.25 | 16.56 | 509,018 | -0.07(-0.42%) |
Nov 15, 2016 | 16.81 | 17.17 | 16.52 | 16.63 | 589,628 | -0.20(-1.19%) |
Nov 14, 2016 | 16.82 | 17.12 | 16.61 | 16.83 | 783,240 | +0.36(+2.19%) |
Nov 11, 2016 | 15.28 | 16.51 | 15.28 | 16.47 | 927,802 | +1.20(+7.86%) |
Nov 10, 2016 | 15.10 | 15.57 | 15.09 | 15.27 | 860,526 | +0.17(+1.13%) |
Nov 09, 2016 | 14.28 | 15.15 | 14.02 | 15.10 | 1,116,394 | +0.32(+2.17%) |
Nov 08, 2016 | 15.16 | 15.24 | 14.36 | 14.78 | 1,198,814 | -0.44(-2.89%) |
Nov 07, 2016 | 15.63 | 15.74 | 15.11 | 15.22 | 754,655 | -0.09(-0.59%) |
Nov 04, 2016 | 14.99 | 15.59 | 14.95 | 15.31 | 846,401 | +0.29(+1.93%) |
Nov 03, 2016 | 15.07 | 15.20 | 14.70 | 15.02 | 828,243 | +0.03(+0.20%) |
Nov 02, 2016 | 15.22 | 15.25 | 14.79 | 14.99 | 922,799 | -0.19(-1.25%) |
Nov 01, 2016 | 15.34 | 15.65 | 14.80 | 15.18 | 2,056,811 | -0.33(-2.13%) |
Oct 31, 2016 | 18.45 | 18.55 | 15.03 | 15.51 | 6,658,192 | -2.97(-16.07%) |
Oct 28, 2016 | 18.10 | 18.80 | 18.03 | 18.48 | 825,189 | +0.40(+2.21%) |
Oct 27, 2016 | 18.44 | 18.68 | 17.95 | 18.08 | 614,338 | -0.29(-1.58%) |
Oct 26, 2016 | 18.47 | 18.95 | 18.25 | 18.37 | 576,815 | -0.11(-0.60%) |
Oct 25, 2016 | 19.02 | 19.03 | 18.35 | 18.48 | 520,574 | -0.55(-2.89%) |
Oct 24, 2016 | 19.47 | 19.53 | 18.80 | 19.03 | 655,152 | -0.19(-0.99%) |
Oct 21, 2016 | 18.90 | 19.39 | 18.77 | 19.22 | 590,015 | +0.12(+0.63%) |
Oct 20, 2016 | 18.98 | 19.38 | 18.86 | 19.10 | 608,926 | +0.05(+0.26%) |
Oct 19, 2016 | 19.13 | 19.31 | 18.92 | 19.05 | 769,309 | +0.08(+0.42%) |
Oct 18, 2016 | 18.98 | 19.35 | 18.60 | 18.97 | 748,324 | +0.23(+1.23%) |
Oct 17, 2016 | 18.66 | 19.01 | 18.56 | 18.74 | 835,700 | +0.10(+0.54%) |
Oct 14, 2016 | 18.90 | 19.02 | 18.63 | 18.64 | 467,200 | -0.11(-0.59%) |
Oct 13, 2016 | 18.83 | 18.95 | 18.56 | 18.75 | 534,283 | -0.36(-1.88%) |
Oct 12, 2016 | 18.92 | 19.44 | 18.80 | 19.11 | 424,405 | +0.28(+1.49%) |
Oct 11, 2016 | 19.40 | 19.43 | 18.69 | 18.83 | 697,872 | -0.61(-3.14%) |
Oct 10, 2016 | 19.63 | 19.80 | 19.30 | 19.44 | 400,544 | -0.04(-0.21%) |
Oct 07, 2016 | 19.70 | 20.09 | 19.38 | 19.48 | 648,475 | -0.14(-0.71%) |
Oct 06, 2016 | 19.47 | 19.71 | 19.11 | 19.62 | 767,698 | +0.17(+0.87%) |
Oct 05, 2016 | 19.06 | 19.75 | 19.00 | 19.45 | 791,774 | +0.52(+2.75%) |
Oct 04, 2016 | 19.55 | 20.10 | 18.90 | 18.93 | 1,217,017 | -0.60(-3.07%) |
Oct 03, 2016 | 19.67 | 19.82 | 19.33 | 19.53 | 487,668 | -0.14(-0.71%) |
Sep 30, 2016 | 19.27 | 19.82 | 19.21 | 19.67 | 1,059,277 | +0.60(+3.15%) |
Sep 29, 2016 | 18.20 | 20.09 | 18.20 | 19.07 | 2,144,855 | +0.86(+4.72%) |
Sep 28, 2016 | 18.04 | 18.29 | 17.87 | 18.21 | 829,799 | +0.20(+1.11%) |
Sep 27, 2016 | 17.75 | 18.05 | 17.59 | 18.01 | 826,527 | +0.22(+1.24%) |
Sep 26, 2016 | 17.96 | 18.08 | 17.77 | 17.79 | 579,369 | -0.18(-1.00%) |
Sep 23, 2016 | 18.29 | 18.69 | 17.68 | 17.97 | 1,433,894 | -0.26(-1.43%) |
Sep 22, 2016 | 17.14 | 18.30 | 17.14 | 18.23 | 2,687,764 | +1.16(+6.80%) |
Sep 21, 2016 | 15.89 | 17.09 | 15.89 | 17.07 | 2,392,566 | +1.46(+9.35%) |
Sep 20, 2016 | 15.93 | 15.94 | 15.60 | 15.61 | 341,368 | -0.26(-1.64%) |
Sep 19, 2016 | 15.71 | 16.33 | 15.65 | 15.87 | 622,857 | +0.19(+1.21%) |
Sep 16, 2016 | 15.67 | 15.87 | 15.53 | 15.68 | 461,441 | -0.10(-0.63%) |
Sep 15, 2016 | 15.30 | 15.79 | 15.26 | 15.78 | 680,034 | +0.47(+3.07%) |
Sep 14, 2016 | 15.53 | 15.74 | 15.30 | 15.31 | 563,126 | -0.22(-1.42%) |
Sep 13, 2016 | 15.83 | 16.02 | 15.38 | 15.53 | 443,997 | -0.48(-3.00%) |
Sep 12, 2016 | 15.68 | 16.07 | 15.49 | 16.01 | 527,984 | +0.34(+2.17%) |
Sep 09, 2016 | 15.99 | 16.08 | 15.58 | 15.67 | 670,166 | -0.42(-2.61%) |
Sep 08, 2016 | 15.89 | 16.31 | 15.88 | 16.09 | 575,122 | +0.02(+0.12%) |
Sep 07, 2016 | 15.70 | 16.09 | 15.65 | 16.07 | 504,539 | +0.33(+2.10%) |
Sep 06, 2016 | 16.00 | 16.00 | 15.62 | 15.74 | 357,148 | -0.17(-1.07%) |
Sep 02, 2016 | 15.68 | 15.91 | 15.91 | 15.91 | 408,900 | +0.31(+1.99%) |