Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.46 | 18.46 | 18.46 | 0 | -0.15(-0.79%) | |
Dec 29, 2016 | 18.51 | 18.64 | 18.49 | 18.61 | 271,225 | +0.22(+1.18%) |
Dec 28, 2016 | 18.45 | 18.45 | 18.34 | 18.39 | 270,346 | +0.12(+0.63%) |
Dec 27, 2016 | 18.27 | 18.32 | 18.24 | 18.27 | 488,647 | +0.11(+0.60%) |
Dec 23, 2016 | 18.16 | 18.16 | 18.16 | 0 | +0.15(+0.81%) | |
Dec 22, 2016 | 18.08 | 18.08 | 17.96 | 18.02 | 476,582 | -0.20(-1.10%) |
Dec 21, 2016 | 18.38 | 18.38 | 18.21 | 18.22 | 286,571 | -0.05(-0.30%) |
Dec 20, 2016 | 18.24 | 18.27 | 18.21 | 18.27 | 388,961 | +0.15(+0.81%) |
Dec 19, 2016 | 18.34 | 18.38 | 18.11 | 18.13 | 246,739 | -0.16(-0.87%) |
Dec 16, 2016 | 18.41 | 18.44 | 18.23 | 18.29 | 264,510 | -0.17(-0.95%) |
Dec 15, 2016 | 18.32 | 18.49 | 18.29 | 18.46 | 213,606 | +0.19(+1.04%) |
Dec 14, 2016 | 18.76 | 18.82 | 18.26 | 18.27 | 283,323 | -0.65(-3.45%) |
Dec 13, 2016 | 18.91 | 18.99 | 18.85 | 18.92 | 276,168 | +0.12(+0.65%) |
Dec 12, 2016 | 18.81 | 18.92 | 18.76 | 18.80 | 409,547 | -0.02(-0.12%) |
Dec 09, 2016 | 18.80 | 18.87 | 18.76 | 18.82 | 196,067 | -0.07(-0.36%) |
Dec 08, 2016 | 18.79 | 18.92 | 18.76 | 18.89 | 376,722 | +0.07(+0.36%) |
Dec 07, 2016 | 18.63 | 18.86 | 18.61 | 18.82 | 220,597 | +0.38(+2.06%) |
Dec 06, 2016 | 18.36 | 18.48 | 18.34 | 18.45 | 215,420 | +0.12(+0.66%) |
Dec 05, 2016 | 18.29 | 18.38 | 18.24 | 18.32 | 203,544 | +0.17(+0.96%) |
Dec 02, 2016 | 18.10 | 18.19 | 18.07 | 18.15 | 456,851 | +0.08(+0.42%) |
Dec 01, 2016 | 18.29 | 18.30 | 18.03 | 18.07 | 273,400 | -0.17(-0.92%) |
Nov 30, 2016 | 18.32 | 18.36 | 18.22 | 18.24 | 334,640 | +0.14(+0.76%) |
Nov 29, 2016 | 18.16 | 18.18 | 18.06 | 18.10 | 364,430 | -0.11(-0.58%) |
Nov 28, 2016 | 18.17 | 18.29 | 18.11 | 18.21 | 407,508 | +0.14(+0.75%) |
Nov 25, 2016 | 18.03 | 18.09 | 18.02 | 18.07 | 125,526 | +0.00(+0.01%) |
Nov 23, 2016 | 18.07 | 18.07 | 18.07 | 0 | -0.11(-0.63%) | |
Nov 22, 2016 | 18.16 | 18.22 | 18.02 | 18.19 | 422,626 | +0.31(+1.74%) |
Nov 21, 2016 | 17.71 | 17.89 | 17.71 | 17.88 | 420,956 | +0.39(+2.22%) |
Nov 18, 2016 | 17.56 | 17.58 | 17.41 | 17.49 | 193,666 | -0.05(-0.26%) |
Nov 17, 2016 | 17.59 | 17.69 | 17.50 | 17.53 | 367,069 | +0.03(+0.17%) |
Nov 16, 2016 | 17.45 | 17.53 | 17.35 | 17.50 | 398,272 | -0.24(-1.37%) |
Nov 15, 2016 | 17.44 | 17.75 | 17.44 | 17.75 | 309,428 | +0.42(+2.41%) |
Nov 14, 2016 | 17.34 | 17.35 | 17.09 | 17.33 | 213,076 | -0.12(-0.70%) |
Nov 11, 2016 | 17.40 | 17.53 | 17.18 | 17.45 | 380,211 | -0.33(-1.88%) |
Nov 10, 2016 | 18.21 | 18.26 | 17.68 | 17.78 | 374,831 | -0.56(-3.06%) |
Nov 09, 2016 | 18.23 | 18.61 | 18.23 | 18.35 | 466,576 | -0.52(-2.74%) |
Nov 08, 2016 | 18.60 | 18.95 | 18.56 | 18.86 | 230,354 | +0.16(+0.85%) |
Nov 07, 2016 | 18.50 | 18.74 | 18.49 | 18.70 | 269,653 | +0.69(+3.84%) |
Nov 04, 2016 | 18.07 | 18.17 | 17.98 | 18.01 | 233,430 | -0.15(-0.84%) |
Nov 03, 2016 | 18.31 | 18.36 | 18.11 | 18.16 | 324,689 | -0.08(-0.42%) |
Nov 02, 2016 | 18.41 | 18.44 | 18.12 | 18.24 | 214,484 | -0.21(-1.15%) |
Nov 01, 2016 | 18.73 | 18.75 | 18.27 | 18.45 | 176,035 | -0.17(-0.90%) |
Oct 31, 2016 | 18.66 | 18.67 | 18.55 | 18.62 | 212,137 | +0.15(+0.82%) |
Oct 28, 2016 | 18.60 | 18.64 | 18.38 | 18.47 | 147,775 | -0.11(-0.61%) |
Oct 27, 2016 | 18.75 | 18.75 | 18.56 | 18.58 | 136,612 | -0.08(-0.41%) |
Oct 26, 2016 | 18.64 | 18.75 | 18.58 | 18.66 | 461,122 | -0.14(-0.77%) |
Oct 25, 2016 | 18.78 | 18.87 | 18.71 | 18.80 | 292,401 | +0.06(+0.32%) |
Oct 24, 2016 | 18.82 | 18.85 | 18.67 | 18.74 | 473,165 | +0.14(+0.74%) |
Oct 21, 2016 | 18.47 | 18.63 | 18.40 | 18.60 | 1,034,602 | +0.05(+0.29%) |
Oct 20, 2016 | 18.51 | 18.60 | 18.48 | 18.55 | 183,828 | -0.02(-0.08%) |
Oct 19, 2016 | 18.56 | 18.60 | 18.48 | 18.57 | 312,841 | +0.11(+0.60%) |
Oct 18, 2016 | 18.45 | 18.49 | 18.35 | 18.46 | 178,620 | +0.34(+1.87%) |
Oct 17, 2016 | 18.10 | 18.13 | 18.06 | 18.12 | 118,470 | +0.06(+0.34%) |
Oct 14, 2016 | 18.20 | 18.22 | 18.03 | 18.06 | 167,377 | +0.02(+0.08%) |
Oct 13, 2016 | 17.86 | 18.09 | 17.75 | 18.04 | 156,652 | -0.07(-0.38%) |
Oct 12, 2016 | 18.05 | 18.17 | 18.01 | 18.11 | 225,590 | -0.02(-0.08%) |
Oct 11, 2016 | 18.29 | 18.29 | 18.04 | 18.13 | 170,481 | -0.46(-2.45%) |
Oct 10, 2016 | 18.45 | 18.60 | 18.45 | 18.58 | 414,387 | +0.26(+1.42%) |
Oct 07, 2016 | 18.45 | 18.45 | 18.19 | 18.32 | 296,014 | -0.03(-0.18%) |
Oct 06, 2016 | 18.22 | 18.36 | 18.18 | 18.35 | 393,512 | +0.08(+0.46%) |
Oct 05, 2016 | 18.24 | 18.28 | 18.12 | 18.27 | 373,587 | +0.35(+1.95%) |
Oct 04, 2016 | 18.15 | 18.19 | 17.84 | 17.92 | 557,025 | -0.27(-1.46%) |