Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.09 | 18.09 | 18.09 | 0 | -0.22(-1.21%) | |
Dec 29, 2016 | 18.04 | 18.37 | 18.04 | 18.31 | 63,950 | +0.60(+3.37%) |
Dec 28, 2016 | 17.80 | 17.80 | 17.70 | 17.71 | 57,788 | +0.20(+1.17%) |
Dec 27, 2016 | 17.48 | 17.55 | 17.48 | 17.51 | 87,399 | +0.26(+1.48%) |
Dec 23, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.14(+0.80%) | |
Dec 22, 2016 | 17.28 | 17.28 | 16.98 | 17.11 | 141,947 | -0.26(-1.47%) |
Dec 21, 2016 | 17.50 | 17.50 | 17.37 | 17.37 | 128,570 | -0.17(-0.97%) |
Dec 20, 2016 | 17.74 | 17.74 | 17.54 | 17.54 | 51,376 | -0.24(-1.34%) |
Dec 19, 2016 | 17.92 | 17.92 | 17.78 | 17.78 | 28,098 | -0.15(-0.82%) |
Dec 16, 2016 | 17.98 | 17.98 | 17.82 | 17.93 | 19,686 | -0.06(-0.33%) |
Dec 15, 2016 | 17.97 | 18.09 | 17.95 | 17.98 | 33,568 | -0.01(-0.05%) |
Dec 14, 2016 | 18.41 | 18.50 | 17.94 | 17.99 | 62,387 | -0.68(-3.64%) |
Dec 13, 2016 | 18.46 | 18.72 | 18.46 | 18.67 | 48,998 | +0.31(+1.69%) |
Dec 12, 2016 | 18.45 | 18.45 | 18.32 | 18.36 | 26,597 | -0.14(-0.77%) |
Dec 09, 2016 | 18.52 | 18.54 | 18.42 | 18.51 | 66,932 | -0.07(-0.36%) |
Dec 08, 2016 | 18.52 | 18.62 | 18.48 | 18.57 | 39,997 | +0.06(+0.32%) |
Dec 07, 2016 | 18.31 | 18.60 | 18.29 | 18.52 | 32,152 | +0.23(+1.24%) |
Dec 06, 2016 | 18.33 | 18.36 | 18.23 | 18.29 | 19,100 | +0.11(+0.60%) |
Dec 05, 2016 | 18.11 | 18.29 | 18.11 | 18.18 | 36,702 | +0.15(+0.84%) |
Dec 02, 2016 | 18.04 | 18.16 | 17.97 | 18.03 | 173,329 | +0.36(+2.05%) |
Dec 01, 2016 | 17.82 | 17.82 | 17.61 | 17.66 | 180,414 | +0.04(+0.24%) |
Nov 30, 2016 | 17.60 | 17.69 | 17.58 | 17.62 | 58,934 | +0.06(+0.34%) |
Nov 29, 2016 | 17.34 | 17.64 | 17.34 | 17.56 | 267,443 | +0.16(+0.92%) |
Nov 28, 2016 | 17.40 | 17.47 | 17.38 | 17.40 | 40,979 | -0.06(-0.34%) |
Nov 25, 2016 | 17.49 | 17.51 | 17.42 | 17.46 | 41,106 | -0.18(-1.00%) |
Nov 23, 2016 | 17.64 | 17.64 | 17.64 | 0 | -0.24(-1.32%) | |
Nov 22, 2016 | 17.90 | 17.93 | 17.77 | 17.88 | 320,629 | +0.20(+1.14%) |
Nov 21, 2016 | 17.86 | 17.88 | 17.64 | 17.67 | 78,981 | -0.21(-1.18%) |
Nov 18, 2016 | 17.90 | 17.98 | 17.82 | 17.88 | 42,895 | -0.14(-0.79%) |
Nov 17, 2016 | 17.95 | 18.09 | 17.95 | 18.03 | 130,331 | +0.17(+0.94%) |
Nov 16, 2016 | 17.86 | 17.95 | 17.73 | 17.86 | 54,353 | +0.00(+0.00%) |
Nov 15, 2016 | 17.66 | 17.88 | 17.54 | 17.86 | 41,896 | +0.29(+1.68%) |
Nov 14, 2016 | 17.34 | 17.70 | 17.34 | 17.56 | 94,897 | -0.08(-0.43%) |
Nov 11, 2016 | 17.98 | 18.10 | 17.54 | 17.64 | 111,149 | -0.86(-4.64%) |
Nov 10, 2016 | 19.15 | 19.16 | 18.44 | 18.50 | 102,847 | -0.84(-4.35%) |
Nov 09, 2016 | 19.64 | 19.64 | 19.23 | 19.34 | 83,038 | -0.63(-3.16%) |
Nov 08, 2016 | 19.70 | 20.08 | 19.70 | 19.97 | 23,335 | +0.29(+1.50%) |
Nov 07, 2016 | 19.45 | 19.76 | 19.45 | 19.68 | 26,283 | +0.56(+2.91%) |
Nov 04, 2016 | 19.26 | 19.26 | 19.10 | 19.12 | 43,119 | -0.07(-0.35%) |
Nov 03, 2016 | 19.27 | 19.32 | 19.17 | 19.19 | 14,481 | -0.29(-1.51%) |
Nov 02, 2016 | 19.58 | 19.58 | 19.39 | 19.48 | 50,245 | +0.01(+0.04%) |
Nov 01, 2016 | 19.69 | 19.69 | 19.36 | 19.48 | 28,546 | -0.25(-1.28%) |
Oct 31, 2016 | 19.63 | 19.76 | 19.63 | 19.73 | 8,411 | +0.09(+0.47%) |
Oct 28, 2016 | 19.85 | 19.85 | 19.50 | 19.64 | 25,702 | -0.08(-0.38%) |
Oct 27, 2016 | 19.90 | 19.90 | 19.69 | 19.71 | 8,643 | -0.02(-0.09%) |
Oct 26, 2016 | 19.66 | 19.83 | 19.66 | 19.73 | 13,799 | -0.08(-0.42%) |
Oct 25, 2016 | 19.88 | 19.88 | 19.79 | 19.81 | 14,332 | -0.04(-0.21%) |
Oct 24, 2016 | 19.92 | 19.92 | 19.80 | 19.85 | 10,312 | -0.02(-0.09%) |
Oct 21, 2016 | 19.70 | 19.90 | 19.70 | 19.87 | 34,415 | -0.03(-0.13%) |
Oct 20, 2016 | 19.91 | 19.96 | 19.85 | 19.90 | 26,462 | -0.11(-0.55%) |
Oct 19, 2016 | 20.00 | 20.02 | 19.90 | 20.01 | 15,505 | +0.03(+0.13%) |
Oct 18, 2016 | 20.03 | 20.04 | 19.90 | 19.98 | 13,343 | +0.28(+1.41%) |
Oct 17, 2016 | 19.77 | 19.80 | 19.69 | 19.70 | 21,728 | +0.01(+0.04%) |
Oct 14, 2016 | 19.74 | 19.84 | 19.62 | 19.69 | 35,199 | +0.16(+0.82%) |
Oct 13, 2016 | 19.37 | 19.64 | 19.23 | 19.53 | 43,639 | -0.08(-0.39%) |
Oct 12, 2016 | 19.58 | 19.64 | 19.47 | 19.61 | 20,416 | +0.11(+0.56%) |
Oct 11, 2016 | 19.57 | 19.58 | 19.46 | 19.50 | 21,069 | -0.29(-1.45%) |
Oct 10, 2016 | 19.76 | 19.85 | 19.67 | 19.79 | 25,115 | +0.08(+0.43%) |
Oct 07, 2016 | 19.87 | 19.87 | 19.58 | 19.70 | 27,650 | -0.15(-0.76%) |
Oct 06, 2016 | 19.75 | 19.92 | 19.72 | 19.85 | 51,001 | -0.10(-0.51%) |
Oct 05, 2016 | 19.96 | 19.96 | 19.84 | 19.95 | 33,501 | +0.17(+0.85%) |
Oct 04, 2016 | 20.23 | 20.23 | 19.75 | 19.79 | 132,996 | -0.46(-2.29%) |