Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.93 | 18.93 | 18.93 | 0 | -0.23(-1.20%) | |
Dec 29, 2016 | 19.23 | 19.35 | 19.07 | 19.16 | 601,741 | -0.07(-0.36%) |
Dec 28, 2016 | 19.36 | 19.42 | 19.00 | 19.23 | 419,695 | -0.16(-0.83%) |
Dec 27, 2016 | 19.06 | 19.43 | 19.05 | 19.39 | 708,474 | +0.32(+1.68%) |
Dec 23, 2016 | 19.07 | 19.07 | 19.07 | 0 | -0.05(-0.26%) | |
Dec 22, 2016 | 19.10 | 19.29 | 19.01 | 19.12 | 978,245 | +0.04(+0.21%) |
Dec 21, 2016 | 19.39 | 19.48 | 19.06 | 19.08 | 1,193,358 | -0.34(-1.75%) |
Dec 20, 2016 | 19.65 | 19.80 | 19.38 | 19.42 | 1,007,132 | -0.10(-0.51%) |
Dec 19, 2016 | 19.53 | 19.74 | 19.48 | 19.52 | 1,252,275 | -0.10(-0.51%) |
Dec 16, 2016 | 19.60 | 19.88 | 19.46 | 19.62 | 2,574,138 | +0.10(+0.51%) |
Dec 15, 2016 | 19.56 | 19.75 | 19.46 | 19.52 | 2,217,808 | +0.12(+0.62%) |
Dec 14, 2016 | 19.86 | 19.88 | 19.18 | 19.40 | 1,682,731 | -0.10(-0.51%) |
Dec 13, 2016 | 19.36 | 19.53 | 19.02 | 19.50 | 3,681,495 | +0.93(+5.01%) |
Dec 12, 2016 | 18.63 | 18.63 | 18.27 | 18.57 | 651,008 | -0.09(-0.48%) |
Dec 09, 2016 | 18.68 | 18.83 | 18.56 | 18.66 | 775,175 | +0.06(+0.32%) |
Dec 08, 2016 | 18.32 | 18.69 | 18.31 | 18.60 | 1,299,003 | +0.34(+1.86%) |
Dec 07, 2016 | 18.23 | 18.45 | 18.15 | 18.26 | 1,308,369 | +0.05(+0.27%) |
Dec 06, 2016 | 18.11 | 18.29 | 17.83 | 18.21 | 1,186,786 | +0.09(+0.50%) |
Dec 05, 2016 | 17.64 | 18.16 | 17.62 | 18.12 | 1,669,287 | +0.72(+4.14%) |
Dec 02, 2016 | 17.10 | 17.49 | 17.07 | 17.40 | 1,619,140 | +0.31(+1.81%) |
Dec 01, 2016 | 16.86 | 17.09 | 16.80 | 17.09 | 1,135,769 | +0.19(+1.12%) |
Nov 30, 2016 | 17.22 | 17.25 | 16.89 | 16.90 | 1,321,172 | -0.18(-1.05%) |
Nov 29, 2016 | 17.32 | 17.51 | 17.01 | 17.08 | 1,433,185 | -0.15(-0.87%) |
Nov 28, 2016 | 17.56 | 17.66 | 17.22 | 17.23 | 1,211,328 | -0.37(-2.10%) |
Nov 25, 2016 | 17.60 | 17.68 | 17.50 | 17.60 | 509,087 | +0.08(+0.46%) |
Nov 23, 2016 | 17.52 | 17.52 | 17.52 | 0 | +0.27(+1.57%) | |
Nov 22, 2016 | 17.46 | 17.53 | 17.20 | 17.25 | 1,383,082 | -0.10(-0.58%) |
Nov 21, 2016 | 17.16 | 17.41 | 17.14 | 17.35 | 1,265,303 | +0.24(+1.40%) |
Nov 18, 2016 | 16.95 | 17.19 | 16.86 | 17.11 | 989,490 | +0.14(+0.82%) |
Nov 17, 2016 | 16.70 | 17.28 | 16.63 | 16.97 | 2,148,227 | +0.25(+1.50%) |
Nov 16, 2016 | 16.53 | 16.88 | 16.53 | 16.72 | 1,940,150 | +0.06(+0.36%) |
Nov 15, 2016 | 16.60 | 16.94 | 16.60 | 16.66 | 1,892,106 | -0.05(-0.30%) |
Nov 14, 2016 | 16.29 | 17.24 | 16.29 | 16.71 | 3,024,139 | -0.29(-1.71%) |
Nov 11, 2016 | 17.18 | 17.58 | 16.97 | 17.00 | 3,498,572 | -0.10(-0.58%) |
Nov 10, 2016 | 16.58 | 17.15 | 16.51 | 17.10 | 3,706,322 | +0.70(+4.27%) |
Nov 09, 2016 | 15.11 | 16.75 | 15.11 | 16.40 | 6,423,653 | +0.99(+6.42%) |
Nov 08, 2016 | 13.80 | 15.42 | 13.79 | 15.41 | 5,928,412 | +1.16(+8.14%) |
Nov 07, 2016 | 14.31 | 14.62 | 14.23 | 14.25 | 2,376,626 | +0.15(+1.06%) |
Nov 04, 2016 | 14.13 | 14.32 | 13.96 | 14.10 | 1,236,487 | +0.04(+0.28%) |
Nov 03, 2016 | 14.06 | 14.22 | 14.00 | 14.06 | 789,894 | -0.01(-0.07%) |
Nov 02, 2016 | 14.12 | 14.22 | 14.04 | 14.07 | 1,198,407 | -0.03(-0.21%) |
Nov 01, 2016 | 14.09 | 14.18 | 13.98 | 14.10 | 1,597,884 | +0.09(+0.64%) |
Oct 31, 2016 | 14.29 | 14.30 | 13.96 | 14.01 | 2,023,716 | -0.21(-1.48%) |
Oct 28, 2016 | 14.15 | 14.26 | 14.04 | 14.22 | 789,485 | +0.19(+1.35%) |
Oct 27, 2016 | 14.22 | 14.22 | 13.94 | 14.03 | 511,654 | -0.15(-1.06%) |
Oct 26, 2016 | 13.82 | 14.19 | 13.82 | 14.18 | 760,871 | +0.22(+1.58%) |
Oct 25, 2016 | 14.05 | 14.05 | 13.80 | 13.96 | 567,978 | -0.11(-0.78%) |
Oct 24, 2016 | 14.10 | 14.35 | 14.05 | 14.07 | 872,521 | +0.11(+0.79%) |
Oct 21, 2016 | 13.84 | 14.04 | 13.82 | 13.96 | 719,601 | +0.01(+0.07%) |
Oct 20, 2016 | 13.82 | 13.96 | 13.76 | 13.95 | 736,048 | +0.12(+0.87%) |
Oct 19, 2016 | 13.58 | 13.84 | 13.53 | 13.83 | 1,227,036 | +0.23(+1.69%) |
Oct 18, 2016 | 13.87 | 13.87 | 13.60 | 13.60 | 940,848 | -0.03(-0.22%) |
Oct 17, 2016 | 13.64 | 13.74 | 13.59 | 13.63 | 1,137,991 | -0.04(-0.29%) |
Oct 14, 2016 | 13.94 | 13.94 | 13.64 | 13.67 | 1,206,481 | -0.14(-1.01%) |
Oct 13, 2016 | 14.11 | 14.21 | 13.79 | 13.81 | 2,091,395 | -0.45(-3.16%) |
Oct 12, 2016 | 14.52 | 14.54 | 14.17 | 14.26 | 1,842,712 | -0.28(-1.93%) |
Oct 11, 2016 | 14.25 | 14.62 | 14.16 | 14.54 | 3,156,612 | +0.25(+1.75%) |
Oct 10, 2016 | 14.19 | 14.42 | 14.17 | 14.29 | 1,277,431 | +0.07(+0.49%) |
Oct 07, 2016 | 14.22 | 14.37 | 14.15 | 14.22 | 1,219,303 | +0.00(+0.00%) |
Oct 06, 2016 | 14.31 | 14.37 | 14.15 | 14.22 | 1,095,020 | -0.15(-1.04%) |
Oct 05, 2016 | 14.18 | 14.40 | 14.15 | 14.37 | 1,407,833 | +0.18(+1.27%) |
Oct 04, 2016 | 14.22 | 14.24 | 14.04 | 14.19 | 1,947,224 | +0.05(+0.35%) |