Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.25 | 19.45 | 18.75 | 18.85 | 313,632 | -0.25(-1.31%) |
Nov 29, 2016 | 19.00 | 19.15 | 18.70 | 19.10 | 318,395 | +0.15(+0.79%) |
Nov 28, 2016 | 19.00 | 19.23 | 18.95 | 18.95 | 471,099 | -0.20(-1.04%) |
Nov 25, 2016 | 19.15 | 19.27 | 18.85 | 19.15 | 78,298 | -0.10(-0.52%) |
Nov 23, 2016 | 19.25 | 19.25 | 19.25 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 19.20 | 19.35 | 18.90 | 19.30 | 332,059 | +0.20(+1.05%) |
Nov 21, 2016 | 19.00 | 19.25 | 18.85 | 19.10 | 176,324 | +0.10(+0.53%) |
Nov 18, 2016 | 18.90 | 19.40 | 18.65 | 19.00 | 272,332 | +0.10(+0.53%) |
Nov 17, 2016 | 18.85 | 19.00 | 18.65 | 18.90 | 380,691 | +0.25(+1.34%) |
Nov 16, 2016 | 18.30 | 18.73 | 18.05 | 18.65 | 191,051 | +0.15(+0.81%) |
Nov 15, 2016 | 18.40 | 18.55 | 18.05 | 18.50 | 298,217 | +0.20(+1.09%) |
Nov 14, 2016 | 18.30 | 18.77 | 18.10 | 18.30 | 281,839 | +0.15(+0.83%) |
Nov 11, 2016 | 17.90 | 18.50 | 17.70 | 18.15 | 392,978 | +0.35(+1.97%) |
Nov 10, 2016 | 17.65 | 18.30 | 17.45 | 17.80 | 623,925 | +0.30(+1.71%) |
Nov 09, 2016 | 16.60 | 17.55 | 16.60 | 17.50 | 389,887 | +0.65(+3.86%) |
Nov 08, 2016 | 16.40 | 17.00 | 16.10 | 16.85 | 298,889 | +0.45(+2.74%) |
Nov 07, 2016 | 16.85 | 18.65 | 15.90 | 16.40 | 661,595 | +0.65(+4.13%) |
Nov 04, 2016 | 15.90 | 16.15 | 15.65 | 15.75 | 527,942 | -0.05(-0.32%) |
Nov 03, 2016 | 15.75 | 15.85 | 15.45 | 15.80 | 269,110 | +0.10(+0.64%) |
Nov 02, 2016 | 16.05 | 16.20 | 15.65 | 15.70 | 349,273 | -0.35(-2.18%) |
Nov 01, 2016 | 16.65 | 16.70 | 15.85 | 16.05 | 381,873 | -0.50(-3.02%) |
Oct 31, 2016 | 16.20 | 16.70 | 16.15 | 16.55 | 287,161 | +0.25(+1.53%) |
Oct 28, 2016 | 16.10 | 16.50 | 15.95 | 16.30 | 213,206 | +0.10(+0.62%) |
Oct 27, 2016 | 16.55 | 16.60 | 16.05 | 16.20 | 183,490 | -0.25(-1.52%) |
Oct 26, 2016 | 16.15 | 16.65 | 16.02 | 16.45 | 242,809 | +0.20(+1.23%) |
Oct 25, 2016 | 17.35 | 17.35 | 16.00 | 16.25 | 962,374 | -1.05(-6.07%) |
Oct 24, 2016 | 17.15 | 17.45 | 17.05 | 17.30 | 162,671 | +0.20(+1.17%) |
Oct 21, 2016 | 16.70 | 17.20 | 16.60 | 17.10 | 173,300 | +0.25(+1.48%) |
Oct 20, 2016 | 16.85 | 17.05 | 16.75 | 16.85 | 492,298 | -0.10(-0.59%) |
Oct 19, 2016 | 16.90 | 17.10 | 16.75 | 16.95 | 287,497 | +0.05(+0.30%) |
Oct 18, 2016 | 16.85 | 17.10 | 16.70 | 16.90 | 303,855 | +0.10(+0.60%) |
Oct 17, 2016 | 16.65 | 16.95 | 16.65 | 16.80 | 331,137 | +0.05(+0.30%) |
Oct 14, 2016 | 17.05 | 17.55 | 16.70 | 16.75 | 282,853 | -0.15(-0.89%) |
Oct 13, 2016 | 17.25 | 17.60 | 16.85 | 16.90 | 729,069 | -0.45(-2.59%) |
Oct 12, 2016 | 17.30 | 17.70 | 17.25 | 17.35 | 352,684 | +0.10(+0.58%) |
Oct 11, 2016 | 17.90 | 17.95 | 17.05 | 17.25 | 247,008 | -0.55(-3.09%) |
Oct 10, 2016 | 17.90 | 18.40 | 17.60 | 17.80 | 176,137 | -0.03(-0.17%) |
Oct 07, 2016 | 18.13 | 18.13 | 17.75 | 17.83 | 204,222 | -0.23(-1.27%) |
Oct 06, 2016 | 17.69 | 18.22 | 17.53 | 18.06 | 326,405 | +0.36(+2.03%) |
Oct 05, 2016 | 17.46 | 17.98 | 17.46 | 17.70 | 381,489 | +0.23(+1.32%) |
Oct 04, 2016 | 17.48 | 17.73 | 17.36 | 17.47 | 250,758 | -0.04(-0.23%) |
Oct 03, 2016 | 17.62 | 17.73 | 17.36 | 17.51 | 356,040 | -0.22(-1.24%) |
Sep 30, 2016 | 17.48 | 17.84 | 17.34 | 17.73 | 355,951 | +0.24(+1.37%) |
Sep 29, 2016 | 17.49 | 17.83 | 17.38 | 17.49 | 204,871 | -0.14(-0.79%) |
Sep 28, 2016 | 17.80 | 17.95 | 17.56 | 17.63 | 183,278 | -0.11(-0.62%) |
Sep 27, 2016 | 17.92 | 18.07 | 17.71 | 17.74 | 132,944 | -0.24(-1.33%) |
Sep 26, 2016 | 18.00 | 18.28 | 17.78 | 17.98 | 196,234 | -0.27(-1.48%) |
Sep 23, 2016 | 18.26 | 18.56 | 18.10 | 18.25 | 181,695 | -0.15(-0.82%) |
Sep 22, 2016 | 18.17 | 18.51 | 18.02 | 18.40 | 241,955 | +0.37(+2.05%) |
Sep 21, 2016 | 18.21 | 18.58 | 17.72 | 18.03 | 278,309 | -0.08(-0.44%) |
Sep 20, 2016 | 18.66 | 18.97 | 18.10 | 18.11 | 227,603 | -0.55(-2.95%) |
Sep 19, 2016 | 18.87 | 19.36 | 18.57 | 18.66 | 168,617 | -0.16(-0.85%) |
Sep 16, 2016 | 18.84 | 19.03 | 18.56 | 18.82 | 318,123 | +0.06(+0.32%) |
Sep 15, 2016 | 19.01 | 19.07 | 18.72 | 18.76 | 119,591 | -0.24(-1.26%) |
Sep 14, 2016 | 18.87 | 19.09 | 18.80 | 19.00 | 171,889 | +0.15(+0.80%) |
Sep 13, 2016 | 18.78 | 18.93 | 18.55 | 18.85 | 168,363 | -0.17(-0.89%) |
Sep 12, 2016 | 18.84 | 19.02 | 18.66 | 19.02 | 213,187 | +0.13(+0.71%) |
Sep 09, 2016 | 20.37 | 20.37 | 18.85 | 18.89 | 241,981 | -1.59(-7.79%) |
Sep 08, 2016 | 20.50 | 20.62 | 20.37 | 20.48 | 123,904 | -0.10(-0.49%) |
Sep 07, 2016 | 20.57 | 20.71 | 20.44 | 20.58 | 228,406 | -0.08(-0.39%) |
Sep 06, 2016 | 20.61 | 20.79 | 20.50 | 20.66 | 192,714 | -0.04(-0.19%) |
Sep 02, 2016 | 20.31 | 20.70 | 20.70 | 20.70 | 244,100 | +0.51(+2.53%) |