Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.78 | 14.84 | 13.80 | 14.70 | 63,381 | +0.11(+0.76%) |
Nov 29, 2016 | 15.15 | 15.30 | 14.25 | 14.59 | 55,974 | -0.56(-3.70%) |
Nov 28, 2016 | 15.75 | 15.75 | 15.00 | 15.15 | 33,815 | -0.15(-0.98%) |
Nov 25, 2016 | 15.00 | 15.30 | 14.55 | 15.30 | 36,399 | +0.15(+0.99%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | -0.45(-2.88%) | |
Nov 22, 2016 | 16.80 | 17.10 | 15.00 | 15.60 | 107,955 | -1.05(-6.31%) |
Nov 21, 2016 | 18.00 | 18.00 | 16.50 | 16.65 | 69,004 | -0.90(-5.13%) |
Nov 18, 2016 | 17.40 | 18.30 | 16.50 | 17.55 | 100,464 | +0.60(+3.54%) |
Nov 17, 2016 | 17.25 | 17.55 | 16.20 | 16.95 | 56,999 | -0.30(-1.74%) |
Nov 16, 2016 | 17.70 | 17.85 | 17.25 | 17.25 | 55,309 | -0.60(-3.36%) |
Nov 15, 2016 | 18.30 | 18.60 | 17.70 | 17.85 | 55,444 | -0.60(-3.25%) |
Nov 14, 2016 | 18.00 | 19.35 | 17.25 | 18.45 | 70,889 | +0.75(+4.24%) |
Nov 11, 2016 | 18.15 | 18.30 | 17.25 | 17.70 | 52,120 | -0.45(-2.48%) |
Nov 10, 2016 | 18.00 | 18.45 | 17.55 | 18.15 | 67,579 | -0.30(-1.63%) |
Nov 09, 2016 | 20.25 | 20.40 | 17.70 | 18.45 | 103,331 | -1.50(-7.52%) |
Nov 08, 2016 | 21.60 | 21.60 | 19.80 | 19.95 | 91,706 | +0.30(+1.53%) |
Nov 07, 2016 | 18.90 | 19.80 | 17.55 | 19.65 | 119,512 | +2.10(+11.97%) |
Nov 04, 2016 | 18.75 | 18.75 | 16.65 | 17.55 | 65,070 | +0.00(+0.00%) |
Nov 03, 2016 | 18.75 | 18.75 | 16.05 | 17.55 | 127,768 | -0.75(-4.10%) |
Nov 02, 2016 | 19.05 | 19.05 | 18.15 | 18.30 | 65,782 | -0.60(-3.17%) |
Nov 01, 2016 | 19.65 | 19.80 | 18.60 | 18.90 | 47,508 | -0.45(-2.33%) |
Oct 31, 2016 | 20.10 | 20.25 | 18.75 | 19.35 | 69,090 | -0.30(-1.53%) |
Oct 28, 2016 | 19.95 | 20.25 | 18.75 | 19.65 | 65,346 | -0.60(-2.96%) |
Oct 27, 2016 | 20.70 | 20.85 | 19.80 | 20.25 | 44,584 | -0.30(-1.46%) |
Oct 26, 2016 | 21.45 | 21.75 | 20.10 | 20.55 | 91,702 | -0.15(-0.72%) |
Oct 25, 2016 | 19.20 | 21.00 | 19.05 | 20.70 | 129,501 | +1.80(+9.52%) |
Oct 24, 2016 | 18.15 | 19.05 | 17.55 | 18.90 | 51,629 | +1.05(+5.88%) |
Oct 21, 2016 | 18.75 | 18.75 | 17.55 | 17.85 | 51,932 | -0.60(-3.25%) |
Oct 20, 2016 | 17.85 | 19.05 | 17.55 | 18.45 | 56,823 | +1.05(+6.03%) |
Oct 19, 2016 | 17.40 | 18.30 | 16.80 | 17.40 | 77,039 | +0.00(+0.00%) |
Oct 18, 2016 | 18.30 | 18.52 | 16.80 | 17.40 | 108,855 | -0.75(-4.13%) |
Oct 17, 2016 | 19.20 | 19.20 | 17.85 | 18.15 | 62,617 | -0.75(-3.97%) |
Oct 14, 2016 | 20.40 | 20.85 | 18.00 | 18.90 | 142,514 | -0.30(-1.56%) |
Oct 13, 2016 | 18.30 | 20.55 | 18.15 | 19.20 | 81,347 | +0.00(+0.00%) |
Oct 12, 2016 | 20.55 | 20.55 | 18.75 | 19.20 | 80,943 | -1.50(-7.25%) |
Oct 11, 2016 | 21.60 | 21.75 | 20.25 | 20.70 | 54,336 | -0.60(-2.82%) |
Oct 10, 2016 | 21.00 | 21.60 | 20.85 | 21.30 | 41,711 | +0.45(+2.16%) |
Oct 07, 2016 | 21.00 | 21.15 | 19.80 | 20.85 | 59,625 | +0.00(+0.00%) |
Oct 06, 2016 | 21.30 | 21.45 | 19.35 | 20.85 | 93,894 | -0.45(-2.11%) |
Oct 05, 2016 | 23.70 | 24.30 | 17.10 | 21.30 | 282,243 | -1.80(-7.79%) |
Oct 04, 2016 | 22.50 | 25.65 | 21.75 | 23.10 | 249,927 | +0.60(+2.67%) |
Oct 03, 2016 | 21.90 | 22.50 | 21.90 | 22.50 | 90,326 | +0.75(+3.45%) |
Sep 30, 2016 | 21.75 | 22.20 | 20.85 | 21.75 | 108,528 | +0.15(+0.69%) |
Sep 29, 2016 | 20.70 | 21.90 | 20.55 | 21.60 | 155,793 | +1.50(+7.46%) |
Sep 28, 2016 | 18.90 | 20.85 | 18.75 | 20.10 | 120,441 | +1.35(+7.20%) |
Sep 27, 2016 | 18.15 | 18.90 | 17.55 | 18.75 | 33,911 | +1.35(+7.76%) |
Sep 26, 2016 | 17.40 | 17.85 | 17.40 | 17.40 | 16,841 | +0.00(+0.00%) |
Sep 23, 2016 | 17.70 | 18.00 | 17.25 | 17.40 | 25,178 | -0.15(-0.85%) |
Sep 22, 2016 | 18.90 | 19.05 | 17.25 | 17.55 | 49,668 | -1.20(-6.40%) |
Sep 21, 2016 | 18.45 | 19.20 | 18.00 | 18.75 | 62,200 | +0.60(+3.31%) |
Sep 20, 2016 | 16.95 | 18.15 | 16.50 | 18.15 | 62,513 | +1.35(+8.04%) |
Sep 19, 2016 | 16.50 | 16.80 | 16.20 | 16.80 | 35,652 | +0.30(+1.82%) |
Sep 16, 2016 | 15.90 | 16.50 | 15.60 | 16.50 | 36,023 | +0.60(+3.77%) |
Sep 15, 2016 | 15.90 | 16.35 | 15.60 | 15.90 | 23,064 | +0.15(+0.95%) |
Sep 14, 2016 | 15.90 | 16.05 | 15.60 | 15.75 | 10,378 | +0.15(+0.96%) |
Sep 13, 2016 | 15.90 | 15.90 | 15.30 | 15.60 | 30,277 | -0.15(-0.95%) |
Sep 12, 2016 | 15.75 | 16.20 | 15.30 | 15.75 | 31,769 | -0.45(-2.78%) |
Sep 09, 2016 | 16.35 | 16.65 | 15.90 | 16.20 | 37,026 | -0.15(-0.92%) |
Sep 08, 2016 | 16.05 | 16.50 | 15.90 | 16.35 | 28,151 | +0.45(+2.83%) |
Sep 07, 2016 | 16.20 | 16.50 | 15.75 | 15.90 | 42,718 | -0.60(-3.64%) |
Sep 06, 2016 | 16.05 | 16.80 | 15.75 | 16.50 | 70,237 | +0.75(+4.76%) |
Sep 02, 2016 | 15.60 | 15.75 | 15.75 | 15.75 | 18,193 | +0.30(+1.94%) |