Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 18.45 | 18.60 | 18.20 | 18.50 | 200,534 | +0.10(+0.54%) |
Dec 28, 2016 | 18.95 | 19.10 | 18.30 | 18.40 | 256,909 | -0.55(-2.90%) |
Dec 27, 2016 | 18.90 | 19.15 | 18.75 | 18.95 | 235,477 | +0.00(+0.00%) |
Dec 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | -0.20(-1.04%) | |
Dec 22, 2016 | 19.00 | 19.30 | 18.80 | 19.15 | 346,799 | +0.25(+1.32%) |
Dec 21, 2016 | 19.15 | 19.35 | 18.75 | 18.90 | 272,229 | -0.25(-1.31%) |
Dec 20, 2016 | 19.25 | 19.50 | 19.05 | 19.15 | 265,328 | +0.05(+0.26%) |
Dec 19, 2016 | 19.15 | 19.20 | 18.55 | 19.10 | 403,542 | +0.15(+0.79%) |
Dec 16, 2016 | 19.25 | 19.40 | 18.95 | 18.95 | 1,037,183 | -0.15(-0.79%) |
Dec 15, 2016 | 18.85 | 19.10 | 18.45 | 19.10 | 762,569 | +0.20(+1.06%) |
Dec 14, 2016 | 18.85 | 19.05 | 18.65 | 18.90 | 432,769 | +0.15(+0.80%) |
Dec 13, 2016 | 18.65 | 18.90 | 18.35 | 18.75 | 471,803 | +0.15(+0.81%) |
Dec 12, 2016 | 19.30 | 19.55 | 18.25 | 18.60 | 553,161 | -0.80(-4.12%) |
Dec 09, 2016 | 18.65 | 19.52 | 18.60 | 19.40 | 608,158 | +0.85(+4.58%) |
Dec 08, 2016 | 18.00 | 18.85 | 18.00 | 18.55 | 565,849 | +0.60(+3.34%) |
Dec 07, 2016 | 17.80 | 18.10 | 17.55 | 17.95 | 618,192 | +0.25(+1.41%) |
Dec 06, 2016 | 17.95 | 17.95 | 17.55 | 17.70 | 416,704 | -0.15(-0.84%) |
Dec 05, 2016 | 17.45 | 17.95 | 17.45 | 17.85 | 485,573 | +0.45(+2.59%) |
Dec 02, 2016 | 17.20 | 17.55 | 16.90 | 17.40 | 397,122 | +0.30(+1.75%) |
Dec 01, 2016 | 17.25 | 17.96 | 16.95 | 17.10 | 304,415 | -0.10(-0.58%) |
Nov 30, 2016 | 18.35 | 18.40 | 16.95 | 17.20 | 570,525 | -1.10(-6.01%) |
Nov 29, 2016 | 18.05 | 18.35 | 17.85 | 18.30 | 385,755 | +0.25(+1.39%) |
Nov 28, 2016 | 17.95 | 18.10 | 17.80 | 18.05 | 313,338 | +0.05(+0.28%) |
Nov 25, 2016 | 18.05 | 18.10 | 17.85 | 18.00 | 102,164 | -0.05(-0.28%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.55(+3.14%) | |
Nov 22, 2016 | 17.90 | 17.95 | 17.35 | 17.50 | 250,795 | -0.21(-1.19%) |
Nov 21, 2016 | 17.65 | 17.80 | 17.60 | 17.71 | 260,247 | +0.11(+0.62%) |
Nov 18, 2016 | 18.10 | 18.10 | 17.15 | 17.60 | 547,661 | -0.45(-2.49%) |
Nov 17, 2016 | 17.50 | 18.15 | 17.25 | 18.05 | 666,375 | +0.55(+3.14%) |
Nov 16, 2016 | 17.15 | 17.55 | 16.90 | 17.50 | 522,115 | +0.35(+2.04%) |
Nov 15, 2016 | 16.90 | 17.27 | 16.70 | 17.15 | 486,090 | +0.30(+1.78%) |
Nov 14, 2016 | 17.05 | 17.30 | 16.68 | 16.85 | 719,476 | -0.05(-0.30%) |
Nov 11, 2016 | 15.70 | 17.00 | 15.60 | 16.90 | 590,062 | +1.25(+7.99%) |
Nov 10, 2016 | 16.05 | 16.40 | 15.55 | 15.65 | 361,975 | -0.25(-1.57%) |
Nov 09, 2016 | 15.60 | 16.00 | 15.30 | 15.90 | 381,297 | +0.00(+0.00%) |
Nov 08, 2016 | 15.60 | 16.10 | 15.55 | 15.90 | 255,532 | +0.20(+1.27%) |
Nov 07, 2016 | 16.00 | 16.20 | 15.55 | 15.70 | 445,016 | -0.10(-0.63%) |
Nov 04, 2016 | 16.35 | 16.70 | 15.70 | 15.80 | 756,794 | -0.50(-3.07%) |
Nov 03, 2016 | 16.20 | 16.35 | 15.90 | 16.30 | 596,889 | +0.05(+0.31%) |
Nov 02, 2016 | 16.90 | 16.90 | 15.90 | 16.25 | 656,177 | -0.80(-4.69%) |
Nov 01, 2016 | 16.45 | 17.45 | 16.00 | 17.05 | 2,229,377 | -0.55(-3.13%) |
Oct 31, 2016 | 17.75 | 17.90 | 17.45 | 17.60 | 875,152 | -0.25(-1.40%) |
Oct 28, 2016 | 17.70 | 18.15 | 17.55 | 17.85 | 449,435 | +0.00(+0.00%) |
Oct 27, 2016 | 18.15 | 18.30 | 17.70 | 17.85 | 401,331 | -0.35(-1.92%) |
Oct 26, 2016 | 18.35 | 18.85 | 18.15 | 18.20 | 477,674 | -0.25(-1.36%) |
Oct 25, 2016 | 19.30 | 19.30 | 18.25 | 18.45 | 812,407 | -1.00(-5.14%) |
Oct 24, 2016 | 20.05 | 20.30 | 19.45 | 19.45 | 646,179 | -0.55(-2.75%) |
Oct 21, 2016 | 20.30 | 20.35 | 19.71 | 20.00 | 763,409 | -0.45(-2.20%) |
Oct 20, 2016 | 21.10 | 21.25 | 20.30 | 20.45 | 346,652 | -0.45(-2.15%) |
Oct 19, 2016 | 20.65 | 21.00 | 20.50 | 20.90 | 264,072 | +0.40(+1.95%) |
Oct 18, 2016 | 21.05 | 21.05 | 20.50 | 20.50 | 241,099 | -0.30(-1.44%) |
Oct 17, 2016 | 20.65 | 21.10 | 20.55 | 20.80 | 251,119 | +0.02(+0.10%) |
Oct 14, 2016 | 21.03 | 21.16 | 20.78 | 20.78 | 351,898 | -0.14(-0.67%) |
Oct 13, 2016 | 21.00 | 21.89 | 20.68 | 20.92 | 397,708 | -0.36(-1.69%) |
Oct 12, 2016 | 20.59 | 21.58 | 20.59 | 21.28 | 568,913 | +0.71(+3.45%) |
Oct 11, 2016 | 21.09 | 21.12 | 20.53 | 20.57 | 415,987 | -0.49(-2.33%) |
Oct 10, 2016 | 21.14 | 21.52 | 20.98 | 21.06 | 362,395 | +0.06(+0.29%) |
Oct 07, 2016 | 21.54 | 21.71 | 20.70 | 21.00 | 1,265,880 | -0.49(-2.28%) |
Oct 06, 2016 | 21.48 | 21.77 | 21.00 | 21.49 | 1,219,571 | +0.03(+0.14%) |
Oct 05, 2016 | 21.85 | 21.99 | 21.44 | 21.46 | 574,889 | -0.08(-0.37%) |
Oct 04, 2016 | 22.66 | 22.75 | 21.50 | 21.54 | 571,701 | -1.05(-4.65%) |