Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 20.90 | 21.34 | 19.93 | 20.41 | 68,324 | -0.24(-1.17%) |
Nov 29, 2016 | 20.66 | 21.14 | 20.17 | 20.66 | 33,306 | -0.36(-1.72%) |
Nov 28, 2016 | 19.93 | 21.74 | 19.21 | 21.02 | 87,061 | +0.97(+4.82%) |
Nov 25, 2016 | 20.17 | 20.17 | 19.09 | 20.05 | 31,129 | -0.24(-1.19%) |
Nov 23, 2016 | 20.29 | 20.29 | 20.29 | 0 | -0.97(-4.55%) | |
Nov 22, 2016 | 23.55 | 23.80 | 20.78 | 21.26 | 153,209 | -2.30(-9.74%) |
Nov 21, 2016 | 25.00 | 25.00 | 22.71 | 23.55 | 151,434 | -1.33(-5.34%) |
Nov 18, 2016 | 24.16 | 26.57 | 23.55 | 24.88 | 150,135 | +0.85(+3.52%) |
Nov 17, 2016 | 32.37 | 35.51 | 22.47 | 24.04 | 864,019 | -1.33(-5.24%) |
Nov 16, 2016 | 23.55 | 27.54 | 22.71 | 25.37 | 537,718 | +4.35(+20.69%) |
Nov 15, 2016 | 21.74 | 21.74 | 19.57 | 21.02 | 273,285 | +2.42(+12.99%) |
Nov 14, 2016 | 17.52 | 18.72 | 17.03 | 18.60 | 198,817 | +1.57(+9.22%) |
Nov 11, 2016 | 15.82 | 17.52 | 15.82 | 17.03 | 105,776 | +0.97(+6.02%) |
Nov 10, 2016 | 15.58 | 16.43 | 15.58 | 16.07 | 34,977 | +0.24(+1.53%) |
Nov 09, 2016 | 14.37 | 15.94 | 14.25 | 15.82 | 30,718 | +1.09(+7.38%) |
Nov 08, 2016 | 14.37 | 14.86 | 14.37 | 14.74 | 16,125 | +0.12(+0.83%) |
Nov 07, 2016 | 14.25 | 15.09 | 14.25 | 14.62 | 12,994 | +0.36(+2.54%) |
Nov 04, 2016 | 14.01 | 14.98 | 13.89 | 14.25 | 16,455 | -0.12(-0.84%) |
Nov 03, 2016 | 14.98 | 15.08 | 14.25 | 14.37 | 28,958 | -0.60(-4.03%) |
Nov 02, 2016 | 15.22 | 15.46 | 14.74 | 14.98 | 32,086 | -0.36(-2.36%) |
Nov 01, 2016 | 15.34 | 15.94 | 14.98 | 15.34 | 34,414 | -0.12(-0.78%) |
Oct 31, 2016 | 15.82 | 16.07 | 15.10 | 15.46 | 41,859 | -0.60(-3.76%) |
Oct 28, 2016 | 16.07 | 16.26 | 15.70 | 16.07 | 21,437 | +0.00(+0.00%) |
Oct 27, 2016 | 15.94 | 16.42 | 15.60 | 16.07 | 20,035 | +0.24(+1.53%) |
Oct 26, 2016 | 16.07 | 16.55 | 15.82 | 15.82 | 24,902 | -0.24(-1.50%) |
Oct 25, 2016 | 16.55 | 16.67 | 16.07 | 16.07 | 23,227 | -0.72(-4.32%) |
Oct 24, 2016 | 16.79 | 16.91 | 16.07 | 16.79 | 22,754 | +0.12(+0.72%) |
Oct 21, 2016 | 17.03 | 17.03 | 16.55 | 16.67 | 9,248 | -0.48(-2.82%) |
Oct 20, 2016 | 16.55 | 17.15 | 16.31 | 17.15 | 21,074 | +0.24(+1.43%) |
Oct 19, 2016 | 16.85 | 17.15 | 16.31 | 16.91 | 16,093 | -0.24(-1.41%) |
Oct 18, 2016 | 16.19 | 17.15 | 16.07 | 17.15 | 28,479 | +0.60(+3.65%) |
Oct 17, 2016 | 16.19 | 16.55 | 15.94 | 16.55 | 12,682 | +0.24(+1.48%) |
Oct 14, 2016 | 16.31 | 16.43 | 15.94 | 16.31 | 12,569 | +0.36(+2.27%) |
Oct 13, 2016 | 16.55 | 16.55 | 15.70 | 15.94 | 38,269 | -0.72(-4.35%) |
Oct 12, 2016 | 16.79 | 17.15 | 16.55 | 16.67 | 10,850 | -0.12(-0.72%) |
Oct 11, 2016 | 16.91 | 16.91 | 16.43 | 16.79 | 18,169 | -0.12(-0.71%) |
Oct 10, 2016 | 17.52 | 17.52 | 16.91 | 16.91 | 8,389 | -0.59(-3.39%) |
Oct 07, 2016 | 17.03 | 17.52 | 16.67 | 17.51 | 25,845 | +0.72(+4.26%) |
Oct 06, 2016 | 16.91 | 17.39 | 16.79 | 16.79 | 15,765 | +0.00(+0.00%) |
Oct 05, 2016 | 16.91 | 17.33 | 16.79 | 16.79 | 11,784 | +0.00(+0.00%) |
Oct 04, 2016 | 16.79 | 16.91 | 16.43 | 16.79 | 19,263 | +0.00(+0.00%) |
Oct 03, 2016 | 16.55 | 17.03 | 16.43 | 16.79 | 11,559 | +0.00(+0.00%) |
Sep 30, 2016 | 17.27 | 17.39 | 16.55 | 16.79 | 37,069 | -0.48(-2.80%) |
Sep 29, 2016 | 17.03 | 17.87 | 16.79 | 17.27 | 25,550 | -0.12(-0.69%) |
Sep 28, 2016 | 17.15 | 18.00 | 16.67 | 17.39 | 34,069 | +0.24(+1.41%) |
Sep 27, 2016 | 16.91 | 17.52 | 16.85 | 17.15 | 12,529 | +0.24(+1.43%) |
Sep 26, 2016 | 17.64 | 17.76 | 16.91 | 16.91 | 11,967 | -0.85(-4.76%) |
Sep 23, 2016 | 18.00 | 18.48 | 17.52 | 17.76 | 25,777 | +0.00(+0.00%) |
Sep 22, 2016 | 16.91 | 18.72 | 16.91 | 17.76 | 63,813 | +1.09(+6.52%) |
Sep 21, 2016 | 16.55 | 17.03 | 16.49 | 16.67 | 19,613 | +0.24(+1.47%) |
Sep 20, 2016 | 16.31 | 16.91 | 16.31 | 16.43 | 15,668 | +0.00(+0.00%) |
Sep 19, 2016 | 16.55 | 17.03 | 16.43 | 16.43 | 18,289 | -0.24(-1.45%) |
Sep 16, 2016 | 15.34 | 16.79 | 15.34 | 16.67 | 19,617 | +0.97(+6.15%) |
Sep 15, 2016 | 16.19 | 16.31 | 15.10 | 15.70 | 59,482 | -0.60(-3.70%) |
Sep 14, 2016 | 16.67 | 16.91 | 16.31 | 16.31 | 26,126 | -0.60(-3.57%) |
Sep 13, 2016 | 17.64 | 17.72 | 16.79 | 16.91 | 23,027 | -0.85(-4.76%) |
Sep 12, 2016 | 17.15 | 18.00 | 16.91 | 17.76 | 26,807 | +0.60(+3.52%) |
Sep 09, 2016 | 18.12 | 18.72 | 17.15 | 17.15 | 35,351 | -0.97(-5.33%) |
Sep 08, 2016 | 17.52 | 18.36 | 17.52 | 18.12 | 23,760 | +0.48(+2.74%) |
Sep 07, 2016 | 17.15 | 18.01 | 17.03 | 17.64 | 20,861 | +0.36(+2.10%) |
Sep 06, 2016 | 17.27 | 17.52 | 16.79 | 17.27 | 25,495 | +0.24(+1.42%) |
Sep 02, 2016 | 17.52 | 17.03 | 17.03 | 17.03 | 15,348 | +0.12(+0.71%) |