Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.54 | 19.57 | 18.31 | 18.73 | 124,894 | -0.81(-4.15%) |
Nov 29, 2016 | 19.33 | 19.77 | 19.24 | 19.54 | 60,133 | +0.18(+0.93%) |
Nov 28, 2016 | 19.56 | 19.72 | 19.21 | 19.36 | 73,706 | -0.32(-1.63%) |
Nov 25, 2016 | 19.49 | 19.75 | 19.49 | 19.68 | 34,240 | +0.17(+0.87%) |
Nov 23, 2016 | 19.51 | 19.51 | 19.51 | 0 | +1.00(+5.40%) | |
Nov 22, 2016 | 18.48 | 18.86 | 18.38 | 18.51 | 176,243 | -0.06(-0.32%) |
Nov 21, 2016 | 18.61 | 18.82 | 18.46 | 18.57 | 135,210 | -0.04(-0.21%) |
Nov 18, 2016 | 18.59 | 18.67 | 18.48 | 18.61 | 94,042 | +0.11(+0.59%) |
Nov 17, 2016 | 17.97 | 18.54 | 17.97 | 18.50 | 48,718 | +0.65(+3.64%) |
Nov 16, 2016 | 17.80 | 17.89 | 17.51 | 17.85 | 108,214 | -0.03(-0.17%) |
Nov 15, 2016 | 17.05 | 18.06 | 17.05 | 17.88 | 125,762 | +0.71(+4.14%) |
Nov 14, 2016 | 18.01 | 18.04 | 16.71 | 17.17 | 188,980 | -0.59(-3.32%) |
Nov 11, 2016 | 19.89 | 20.43 | 17.66 | 17.76 | 517,337 | -0.19(-1.06%) |
Nov 10, 2016 | 17.78 | 18.20 | 17.55 | 17.95 | 164,331 | +0.33(+1.87%) |
Nov 09, 2016 | 16.13 | 17.72 | 16.13 | 17.62 | 106,634 | +1.31(+8.03%) |
Nov 08, 2016 | 15.88 | 16.47 | 15.88 | 16.31 | 109,181 | +0.35(+2.19%) |
Nov 07, 2016 | 16.01 | 16.02 | 15.70 | 15.96 | 191,039 | +0.32(+2.05%) |
Nov 04, 2016 | 15.70 | 16.27 | 15.59 | 15.64 | 418,183 | +0.05(+0.32%) |
Nov 03, 2016 | 15.67 | 15.79 | 15.48 | 15.59 | 52,590 | -0.08(-0.51%) |
Nov 02, 2016 | 15.86 | 15.87 | 15.51 | 15.67 | 190,826 | -0.18(-1.14%) |
Nov 01, 2016 | 16.20 | 16.20 | 15.81 | 15.85 | 79,167 | -0.34(-2.10%) |
Oct 31, 2016 | 16.15 | 16.32 | 15.91 | 16.19 | 62,743 | -0.02(-0.12%) |
Oct 28, 2016 | 16.37 | 16.51 | 16.05 | 16.21 | 99,845 | -0.21(-1.28%) |
Oct 27, 2016 | 16.60 | 16.75 | 16.40 | 16.42 | 52,993 | -0.11(-0.67%) |
Oct 26, 2016 | 16.63 | 16.86 | 16.50 | 16.53 | 63,703 | -0.22(-1.31%) |
Oct 25, 2016 | 17.21 | 17.29 | 16.74 | 16.75 | 201,061 | -0.55(-3.18%) |
Oct 24, 2016 | 17.41 | 17.55 | 17.22 | 17.30 | 52,031 | -0.21(-1.20%) |
Oct 21, 2016 | 17.56 | 17.67 | 17.41 | 17.51 | 66,177 | -0.18(-1.02%) |
Oct 20, 2016 | 17.73 | 17.85 | 17.45 | 17.69 | 110,081 | -0.14(-0.79%) |
Oct 19, 2016 | 17.24 | 17.95 | 17.01 | 17.83 | 134,705 | +0.38(+2.18%) |
Oct 18, 2016 | 17.72 | 17.95 | 16.73 | 17.45 | 697,081 | -0.11(-0.63%) |
Oct 17, 2016 | 17.81 | 17.97 | 17.49 | 17.56 | 75,480 | -0.25(-1.40%) |
Oct 14, 2016 | 18.01 | 18.23 | 17.79 | 17.81 | 93,291 | -0.08(-0.45%) |
Oct 13, 2016 | 18.21 | 18.36 | 17.80 | 17.89 | 117,710 | -0.49(-2.67%) |
Oct 12, 2016 | 18.29 | 18.63 | 18.04 | 18.38 | 31,049 | +0.14(+0.77%) |
Oct 11, 2016 | 18.65 | 18.65 | 18.14 | 18.24 | 95,476 | -0.45(-2.41%) |
Oct 10, 2016 | 18.69 | 18.75 | 18.43 | 18.69 | 84,000 | +0.08(+0.43%) |
Oct 07, 2016 | 18.89 | 19.06 | 18.29 | 18.61 | 97,720 | -0.20(-1.06%) |
Oct 06, 2016 | 18.78 | 19.14 | 18.72 | 18.81 | 64,881 | -0.07(-0.37%) |
Oct 05, 2016 | 18.90 | 19.61 | 18.81 | 18.88 | 112,575 | +0.13(+0.69%) |
Oct 04, 2016 | 18.81 | 19.25 | 18.59 | 18.75 | 158,648 | -0.07(-0.37%) |
Oct 03, 2016 | 18.83 | 19.02 | 18.71 | 18.82 | 57,263 | -0.06(-0.32%) |
Sep 30, 2016 | 18.82 | 19.03 | 18.64 | 18.88 | 69,712 | +0.17(+0.91%) |
Sep 29, 2016 | 18.62 | 19.10 | 18.62 | 18.71 | 83,467 | -0.12(-0.64%) |
Sep 28, 2016 | 18.85 | 19.04 | 18.56 | 18.83 | 139,193 | +0.06(+0.32%) |
Sep 27, 2016 | 18.80 | 18.92 | 18.49 | 18.77 | 106,425 | +0.19(+1.02%) |
Sep 26, 2016 | 18.70 | 18.89 | 18.56 | 18.58 | 31,504 | -0.20(-1.06%) |
Sep 23, 2016 | 18.83 | 19.03 | 18.74 | 18.78 | 40,732 | -0.02(-0.11%) |
Sep 22, 2016 | 18.89 | 19.14 | 18.69 | 18.80 | 103,501 | +0.04(+0.21%) |
Sep 21, 2016 | 18.69 | 18.91 | 18.47 | 18.76 | 87,950 | +0.21(+1.13%) |
Sep 20, 2016 | 18.99 | 19.14 | 18.52 | 18.55 | 40,733 | -0.31(-1.64%) |
Sep 19, 2016 | 18.79 | 19.17 | 18.59 | 18.86 | 68,821 | +0.22(+1.18%) |
Sep 16, 2016 | 19.06 | 19.17 | 18.62 | 18.64 | 201,135 | -0.29(-1.53%) |
Sep 15, 2016 | 18.67 | 19.20 | 18.67 | 18.93 | 125,571 | +0.41(+2.21%) |
Sep 14, 2016 | 18.54 | 18.75 | 18.33 | 18.52 | 146,300 | +0.09(+0.49%) |
Sep 13, 2016 | 19.37 | 19.37 | 18.39 | 18.43 | 98,429 | -0.93(-4.80%) |
Sep 12, 2016 | 19.55 | 19.60 | 18.96 | 19.36 | 118,959 | -0.19(-0.97%) |
Sep 09, 2016 | 20.46 | 20.71 | 19.54 | 19.55 | 183,042 | -1.05(-5.10%) |
Sep 08, 2016 | 20.62 | 20.85 | 20.52 | 20.60 | 67,489 | +0.03(+0.15%) |
Sep 07, 2016 | 20.32 | 20.64 | 20.32 | 20.57 | 134,589 | +0.19(+0.93%) |
Sep 06, 2016 | 20.72 | 20.72 | 20.23 | 20.38 | 76,448 | -0.22(-1.07%) |
Sep 02, 2016 | 20.55 | 20.60 | 20.60 | 20.60 | 113,800 | +0.14(+0.68%) |