Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.28 | 17.28 | 17.28 | 0 | -0.14(-0.80%) | |
Dec 29, 2016 | 17.22 | 17.47 | 17.22 | 17.42 | 446,273 | +0.12(+0.70%) |
Dec 28, 2016 | 17.63 | 17.63 | 17.25 | 17.30 | 1,544,943 | +0.11(+0.62%) |
Dec 27, 2016 | 17.23 | 17.40 | 17.11 | 17.19 | 645,821 | +0.03(+0.16%) |
Dec 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | +0.16(+0.95%) | |
Dec 22, 2016 | 16.99 | 17.14 | 16.95 | 17.01 | 817,211 | -0.11(-0.63%) |
Dec 21, 2016 | 17.24 | 17.37 | 17.07 | 17.11 | 532,426 | -0.25(-1.44%) |
Dec 20, 2016 | 17.18 | 17.42 | 17.18 | 17.36 | 1,668,404 | +0.16(+0.93%) |
Dec 19, 2016 | 17.35 | 17.37 | 17.17 | 17.20 | 669,420 | -0.21(-1.18%) |
Dec 16, 2016 | 17.40 | 17.44 | 17.35 | 17.41 | 661,892 | -0.01(-0.05%) |
Dec 15, 2016 | 17.40 | 17.48 | 17.22 | 17.42 | 578,915 | +0.07(+0.41%) |
Dec 14, 2016 | 17.76 | 17.86 | 17.34 | 17.35 | 979,764 | +0.00(+0.00%) |
Dec 13, 2016 | 17.51 | 17.57 | 17.26 | 17.35 | 1,372,806 | -0.24(-1.37%) |
Dec 12, 2016 | 17.54 | 17.60 | 17.43 | 17.59 | 685,496 | -0.03(-0.15%) |
Dec 09, 2016 | 17.51 | 17.73 | 17.49 | 17.61 | 637,308 | +0.41(+2.39%) |
Dec 08, 2016 | 17.12 | 17.24 | 17.09 | 17.20 | 1,538,797 | +0.00(+0.00%) |
Dec 07, 2016 | 16.97 | 17.23 | 16.90 | 17.20 | 1,074,080 | +0.10(+0.57%) |
Dec 06, 2016 | 16.89 | 17.11 | 16.89 | 17.11 | 1,253,917 | +0.35(+2.08%) |
Dec 05, 2016 | 16.64 | 16.78 | 16.44 | 16.76 | 1,008,618 | +0.12(+0.75%) |
Dec 02, 2016 | 16.66 | 16.80 | 16.60 | 16.63 | 847,500 | -0.26(-1.53%) |
Dec 01, 2016 | 17.22 | 17.22 | 16.88 | 16.89 | 820,528 | -0.79(-4.45%) |
Nov 30, 2016 | 17.94 | 17.94 | 17.68 | 17.68 | 898,321 | -0.40(-2.22%) |
Nov 29, 2016 | 18.11 | 18.15 | 17.98 | 18.08 | 599,799 | -0.16(-0.88%) |
Nov 28, 2016 | 18.13 | 18.35 | 18.12 | 18.24 | 621,840 | +0.14(+0.79%) |
Nov 25, 2016 | 18.06 | 18.10 | 17.95 | 18.10 | 341,468 | +0.18(+1.00%) |
Nov 23, 2016 | 17.92 | 17.92 | 17.92 | 0 | -0.17(-0.94%) | |
Nov 22, 2016 | 17.94 | 18.12 | 17.80 | 18.09 | 1,205,871 | -0.03(-0.15%) |
Nov 21, 2016 | 18.03 | 18.15 | 17.91 | 18.11 | 639,409 | +0.41(+2.32%) |
Nov 18, 2016 | 17.80 | 17.84 | 17.69 | 17.70 | 672,270 | -0.14(-0.80%) |
Nov 17, 2016 | 18.01 | 18.01 | 17.84 | 17.85 | 713,453 | -0.32(-1.77%) |
Nov 16, 2016 | 18.09 | 18.19 | 18.01 | 18.17 | 604,344 | -0.12(-0.63%) |
Nov 15, 2016 | 18.28 | 18.36 | 18.11 | 18.28 | 840,848 | +0.70(+3.96%) |
Nov 14, 2016 | 17.54 | 17.65 | 17.44 | 17.59 | 913,873 | -0.11(-0.61%) |
Nov 11, 2016 | 17.70 | 17.77 | 17.56 | 17.69 | 758,221 | -0.21(-1.20%) |
Nov 10, 2016 | 17.99 | 18.03 | 17.69 | 17.91 | 1,030,458 | -0.19(-1.04%) |
Nov 09, 2016 | 17.98 | 18.23 | 17.96 | 18.10 | 1,065,432 | -0.37(-1.98%) |
Nov 08, 2016 | 18.36 | 18.53 | 18.28 | 18.46 | 653,107 | +0.13(+0.73%) |
Nov 07, 2016 | 17.98 | 18.33 | 17.86 | 18.33 | 1,310,433 | +0.01(+0.05%) |
Nov 04, 2016 | 18.70 | 18.74 | 18.32 | 18.32 | 966,396 | -0.92(-4.78%) |
Nov 03, 2016 | 19.17 | 19.39 | 19.10 | 19.24 | 1,075,019 | +0.00(+0.00%) |
Nov 02, 2016 | 19.15 | 19.26 | 19.02 | 19.24 | 760,483 | +0.00(+0.00%) |
Nov 01, 2016 | 19.45 | 19.50 | 19.21 | 19.24 | 943,270 | -0.24(-1.24%) |
Oct 31, 2016 | 19.43 | 19.55 | 19.32 | 19.48 | 641,535 | +0.01(+0.05%) |
Oct 28, 2016 | 19.52 | 19.52 | 19.33 | 19.47 | 844,279 | -0.32(-1.62%) |
Oct 27, 2016 | 20.12 | 20.12 | 19.73 | 19.79 | 469,579 | -0.21(-1.07%) |
Oct 26, 2016 | 20.15 | 20.16 | 19.92 | 20.01 | 968,612 | -0.13(-0.67%) |
Oct 25, 2016 | 19.87 | 20.19 | 19.77 | 20.14 | 834,046 | +0.04(+0.22%) |
Oct 24, 2016 | 20.23 | 20.27 | 20.03 | 20.10 | 558,367 | -0.34(-1.66%) |
Oct 21, 2016 | 20.54 | 20.57 | 20.33 | 20.44 | 687,792 | -0.21(-1.04%) |
Oct 20, 2016 | 20.70 | 20.74 | 20.60 | 20.65 | 614,226 | -0.12(-0.56%) |
Oct 19, 2016 | 20.77 | 20.84 | 20.66 | 20.77 | 268,732 | -0.16(-0.77%) |
Oct 18, 2016 | 20.98 | 20.99 | 20.76 | 20.93 | 286,479 | +0.14(+0.69%) |
Oct 17, 2016 | 20.80 | 20.88 | 20.64 | 20.79 | 561,516 | +0.51(+2.51%) |
Oct 14, 2016 | 20.48 | 20.54 | 20.27 | 20.28 | 407,218 | +0.04(+0.18%) |
Oct 13, 2016 | 20.12 | 20.31 | 20.00 | 20.24 | 729,627 | -0.05(-0.26%) |
Oct 12, 2016 | 20.23 | 20.36 | 20.10 | 20.29 | 584,312 | -0.13(-0.66%) |
Oct 11, 2016 | 20.31 | 20.54 | 20.31 | 20.43 | 707,742 | -0.21(-1.00%) |
Oct 10, 2016 | 20.48 | 20.63 | 20.40 | 20.63 | 587,554 | -0.06(-0.30%) |
Oct 07, 2016 | 20.85 | 20.85 | 20.65 | 20.70 | 550,834 | -0.16(-0.77%) |
Oct 06, 2016 | 21.21 | 21.21 | 20.75 | 20.86 | 598,084 | -0.48(-2.26%) |
Oct 05, 2016 | 21.52 | 21.54 | 21.27 | 21.34 | 477,851 | -0.18(-0.83%) |
Oct 04, 2016 | 21.80 | 21.81 | 21.42 | 21.52 | 485,539 | -0.22(-1.03%) |