Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 18.35 | 18.40 | 16.95 | 17.20 | 570,525 | -1.10(-6.01%) |
Nov 29, 2016 | 18.05 | 18.35 | 17.85 | 18.30 | 385,755 | +0.25(+1.39%) |
Nov 28, 2016 | 17.95 | 18.10 | 17.80 | 18.05 | 313,338 | +0.05(+0.28%) |
Nov 25, 2016 | 18.05 | 18.10 | 17.85 | 18.00 | 102,164 | -0.05(-0.28%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.55(+3.14%) | |
Nov 22, 2016 | 17.90 | 17.95 | 17.35 | 17.50 | 250,795 | -0.21(-1.19%) |
Nov 21, 2016 | 17.65 | 17.80 | 17.60 | 17.71 | 260,247 | +0.11(+0.62%) |
Nov 18, 2016 | 18.10 | 18.10 | 17.15 | 17.60 | 547,661 | -0.45(-2.49%) |
Nov 17, 2016 | 17.50 | 18.15 | 17.25 | 18.05 | 666,375 | +0.55(+3.14%) |
Nov 16, 2016 | 17.15 | 17.55 | 16.90 | 17.50 | 522,115 | +0.35(+2.04%) |
Nov 15, 2016 | 16.90 | 17.27 | 16.70 | 17.15 | 486,090 | +0.30(+1.78%) |
Nov 14, 2016 | 17.05 | 17.30 | 16.68 | 16.85 | 719,476 | -0.05(-0.30%) |
Nov 11, 2016 | 15.70 | 17.00 | 15.60 | 16.90 | 590,062 | +1.25(+7.99%) |
Nov 10, 2016 | 16.05 | 16.40 | 15.55 | 15.65 | 361,975 | -0.25(-1.57%) |
Nov 09, 2016 | 15.60 | 16.00 | 15.30 | 15.90 | 381,297 | +0.00(+0.00%) |
Nov 08, 2016 | 15.60 | 16.10 | 15.55 | 15.90 | 255,532 | +0.20(+1.27%) |
Nov 07, 2016 | 16.00 | 16.20 | 15.55 | 15.70 | 445,016 | -0.10(-0.63%) |
Nov 04, 2016 | 16.35 | 16.70 | 15.70 | 15.80 | 756,794 | -0.50(-3.07%) |
Nov 03, 2016 | 16.20 | 16.35 | 15.90 | 16.30 | 596,889 | +0.05(+0.31%) |
Nov 02, 2016 | 16.90 | 16.90 | 15.90 | 16.25 | 656,177 | -0.80(-4.69%) |
Nov 01, 2016 | 16.45 | 17.45 | 16.00 | 17.05 | 2,229,377 | -0.55(-3.13%) |
Oct 31, 2016 | 17.75 | 17.90 | 17.45 | 17.60 | 875,152 | -0.25(-1.40%) |
Oct 28, 2016 | 17.70 | 18.15 | 17.55 | 17.85 | 449,435 | +0.00(+0.00%) |
Oct 27, 2016 | 18.15 | 18.30 | 17.70 | 17.85 | 401,331 | -0.35(-1.92%) |
Oct 26, 2016 | 18.35 | 18.85 | 18.15 | 18.20 | 477,674 | -0.25(-1.36%) |
Oct 25, 2016 | 19.30 | 19.30 | 18.25 | 18.45 | 812,407 | -1.00(-5.14%) |
Oct 24, 2016 | 20.05 | 20.30 | 19.45 | 19.45 | 646,179 | -0.55(-2.75%) |
Oct 21, 2016 | 20.30 | 20.35 | 19.71 | 20.00 | 763,409 | -0.45(-2.20%) |
Oct 20, 2016 | 21.10 | 21.25 | 20.30 | 20.45 | 346,652 | -0.45(-2.15%) |
Oct 19, 2016 | 20.65 | 21.00 | 20.50 | 20.90 | 264,072 | +0.40(+1.95%) |
Oct 18, 2016 | 21.05 | 21.05 | 20.50 | 20.50 | 241,099 | -0.30(-1.44%) |
Oct 17, 2016 | 20.65 | 21.10 | 20.55 | 20.80 | 251,119 | +0.02(+0.10%) |
Oct 14, 2016 | 21.03 | 21.16 | 20.78 | 20.78 | 351,898 | -0.14(-0.67%) |
Oct 13, 2016 | 21.00 | 21.89 | 20.68 | 20.92 | 397,708 | -0.36(-1.69%) |
Oct 12, 2016 | 20.59 | 21.58 | 20.59 | 21.28 | 568,913 | +0.71(+3.45%) |
Oct 11, 2016 | 21.09 | 21.12 | 20.53 | 20.57 | 415,987 | -0.49(-2.33%) |
Oct 10, 2016 | 21.14 | 21.52 | 20.98 | 21.06 | 362,395 | +0.06(+0.29%) |
Oct 07, 2016 | 21.54 | 21.71 | 20.70 | 21.00 | 1,265,880 | -0.49(-2.28%) |
Oct 06, 2016 | 21.48 | 21.77 | 21.00 | 21.49 | 1,219,571 | +0.03(+0.14%) |
Oct 05, 2016 | 21.85 | 21.99 | 21.44 | 21.46 | 574,889 | -0.08(-0.37%) |
Oct 04, 2016 | 22.66 | 22.75 | 21.50 | 21.54 | 571,701 | -1.05(-4.65%) |
Oct 03, 2016 | 23.03 | 23.16 | 22.40 | 22.59 | 502,345 | -0.13(-0.57%) |
Sep 30, 2016 | 23.01 | 23.14 | 22.66 | 22.72 | 604,171 | -0.05(-0.22%) |
Sep 29, 2016 | 23.53 | 23.53 | 22.75 | 22.77 | 513,611 | -0.63(-2.69%) |
Sep 28, 2016 | 23.82 | 24.15 | 23.19 | 23.40 | 684,834 | -0.07(-0.30%) |
Sep 27, 2016 | 23.26 | 23.80 | 23.23 | 23.47 | 319,531 | +0.29(+1.25%) |
Sep 26, 2016 | 23.92 | 23.95 | 23.02 | 23.18 | 522,202 | -1.47(-5.96%) |
Sep 23, 2016 | 24.60 | 24.77 | 24.32 | 24.65 | 284,578 | -0.01(-0.04%) |
Sep 22, 2016 | 24.30 | 24.74 | 24.30 | 24.66 | 336,881 | +0.58(+2.41%) |
Sep 21, 2016 | 23.84 | 24.27 | 23.82 | 24.08 | 292,186 | +0.51(+2.16%) |
Sep 20, 2016 | 23.96 | 23.96 | 23.54 | 23.57 | 255,059 | -0.41(-1.71%) |
Sep 19, 2016 | 24.36 | 24.45 | 23.81 | 23.98 | 680,298 | -1.01(-4.04%) |
Sep 16, 2016 | 24.52 | 24.99 | 24.31 | 24.99 | 743,607 | +0.44(+1.79%) |
Sep 15, 2016 | 23.95 | 24.56 | 23.86 | 24.55 | 673,848 | +0.61(+2.55%) |
Sep 14, 2016 | 24.11 | 24.36 | 23.84 | 23.94 | 259,260 | -0.14(-0.58%) |
Sep 13, 2016 | 23.91 | 24.17 | 23.80 | 24.08 | 381,729 | -0.10(-0.41%) |
Sep 12, 2016 | 23.27 | 24.20 | 23.13 | 24.18 | 461,277 | +0.66(+2.81%) |
Sep 09, 2016 | 24.25 | 24.30 | 23.42 | 23.52 | 381,624 | -0.87(-3.57%) |
Sep 08, 2016 | 24.78 | 24.83 | 24.13 | 24.39 | 368,747 | -0.34(-1.37%) |
Sep 07, 2016 | 23.82 | 24.88 | 23.77 | 24.73 | 557,008 | +0.78(+3.26%) |
Sep 06, 2016 | 23.89 | 23.96 | 23.54 | 23.95 | 521,433 | +0.31(+1.31%) |
Sep 02, 2016 | 23.14 | 23.64 | 23.64 | 23.64 | 609,500 | +0.50(+2.16%) |