Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.33(-1.84%) | |
Dec 29, 2016 | 18.18 | 18.18 | 17.84 | 17.88 | 35,262 | -0.34(-1.86%) |
Dec 28, 2016 | 17.98 | 18.33 | 17.98 | 18.21 | 75,091 | +0.38(+2.12%) |
Dec 27, 2016 | 17.90 | 17.90 | 17.74 | 17.84 | 11,642 | +0.13(+0.71%) |
Dec 23, 2016 | 17.71 | 17.71 | 17.71 | 0 | +0.23(+1.33%) | |
Dec 22, 2016 | 17.77 | 17.99 | 17.28 | 17.48 | 69,636 | -0.54(-3.01%) |
Dec 21, 2016 | 18.43 | 18.46 | 17.93 | 18.02 | 32,692 | -0.39(-2.11%) |
Dec 20, 2016 | 18.34 | 18.63 | 18.33 | 18.41 | 70,091 | +0.17(+0.96%) |
Dec 19, 2016 | 18.27 | 18.30 | 18.10 | 18.23 | 45,227 | +0.02(+0.11%) |
Dec 16, 2016 | 17.73 | 18.21 | 17.73 | 18.21 | 155,839 | +0.58(+3.30%) |
Dec 15, 2016 | 17.61 | 17.80 | 17.58 | 17.63 | 69,286 | +0.10(+0.55%) |
Dec 14, 2016 | 18.21 | 18.35 | 17.46 | 17.54 | 64,868 | -0.79(-4.33%) |
Dec 13, 2016 | 18.38 | 18.66 | 18.24 | 18.33 | 51,523 | +0.03(+0.16%) |
Dec 12, 2016 | 18.29 | 18.60 | 17.82 | 18.30 | 61,281 | +0.05(+0.27%) |
Dec 09, 2016 | 18.25 | 18.30 | 17.64 | 18.25 | 72,444 | +0.08(+0.43%) |
Dec 08, 2016 | 17.64 | 18.26 | 17.64 | 18.18 | 82,548 | +0.18(+1.02%) |
Dec 07, 2016 | 18.11 | 18.22 | 17.92 | 17.99 | 61,787 | +0.04(+0.22%) |
Dec 06, 2016 | 17.46 | 18.07 | 17.46 | 17.95 | 82,915 | +0.67(+3.87%) |
Dec 05, 2016 | 17.20 | 17.53 | 17.20 | 17.28 | 115,782 | +0.26(+1.54%) |
Dec 02, 2016 | 17.60 | 17.60 | 16.98 | 17.02 | 158,971 | -0.59(-3.36%) |
Dec 01, 2016 | 18.36 | 18.36 | 17.60 | 17.61 | 80,603 | -0.79(-4.32%) |
Nov 30, 2016 | 18.83 | 18.84 | 18.15 | 18.41 | 124,215 | -0.42(-2.21%) |
Nov 29, 2016 | 18.84 | 19.01 | 18.70 | 18.83 | 124,401 | +0.09(+0.48%) |
Nov 28, 2016 | 18.74 | 18.88 | 18.41 | 18.73 | 66,336 | -0.01(-0.05%) |
Nov 25, 2016 | 18.88 | 19.24 | 18.72 | 18.74 | 25,693 | -0.11(-0.56%) |
Nov 23, 2016 | 18.85 | 18.85 | 18.85 | 0 | +0.33(+1.77%) | |
Nov 22, 2016 | 18.09 | 18.63 | 18.09 | 18.52 | 79,677 | +0.36(+1.97%) |
Nov 21, 2016 | 17.30 | 18.20 | 17.07 | 18.16 | 108,299 | +0.85(+4.91%) |
Nov 18, 2016 | 17.07 | 17.36 | 16.95 | 17.31 | 54,144 | +0.32(+1.88%) |
Nov 17, 2016 | 16.87 | 17.19 | 16.87 | 17.00 | 28,792 | +0.18(+1.09%) |
Nov 16, 2016 | 16.96 | 16.96 | 16.64 | 16.81 | 56,266 | -0.18(-1.08%) |
Nov 15, 2016 | 17.11 | 17.40 | 17.00 | 17.00 | 69,679 | -0.04(-0.23%) |
Nov 14, 2016 | 17.10 | 17.63 | 17.01 | 17.03 | 58,786 | +0.11(+0.63%) |
Nov 11, 2016 | 16.32 | 17.10 | 16.32 | 16.93 | 109,484 | +0.69(+4.22%) |
Nov 10, 2016 | 15.84 | 16.43 | 15.75 | 16.24 | 73,250 | +0.56(+3.57%) |
Nov 09, 2016 | 15.04 | 15.90 | 15.04 | 15.68 | 89,080 | +0.43(+2.79%) |
Nov 08, 2016 | 15.16 | 15.45 | 15.16 | 15.26 | 38,568 | -0.01(-0.06%) |
Nov 07, 2016 | 15.09 | 15.53 | 14.94 | 15.27 | 82,052 | +0.33(+2.20%) |
Nov 04, 2016 | 14.89 | 15.07 | 14.83 | 14.94 | 65,467 | +0.16(+1.11%) |
Nov 03, 2016 | 14.82 | 14.98 | 14.75 | 14.77 | 57,865 | +0.08(+0.53%) |
Nov 02, 2016 | 14.34 | 15.10 | 14.34 | 14.70 | 77,576 | +0.45(+3.19%) |
Nov 01, 2016 | 14.13 | 14.35 | 13.96 | 14.24 | 62,807 | +0.11(+0.75%) |
Oct 31, 2016 | 14.08 | 14.19 | 14.04 | 14.14 | 53,808 | -0.02(-0.14%) |
Oct 28, 2016 | 13.99 | 14.21 | 13.87 | 14.15 | 45,590 | +0.13(+0.90%) |
Oct 27, 2016 | 14.21 | 14.30 | 13.95 | 14.03 | 42,775 | -0.05(-0.34%) |
Oct 26, 2016 | 14.25 | 14.40 | 14.06 | 14.08 | 55,748 | -0.21(-1.49%) |
Oct 25, 2016 | 13.83 | 14.49 | 13.83 | 14.29 | 131,488 | +0.43(+3.07%) |
Oct 24, 2016 | 13.89 | 13.94 | 13.81 | 13.87 | 16,973 | +0.07(+0.49%) |
Oct 21, 2016 | 13.71 | 13.89 | 13.71 | 13.80 | 68,246 | -0.08(-0.60%) |
Oct 20, 2016 | 13.71 | 14.01 | 13.71 | 13.88 | 73,333 | +0.07(+0.48%) |
Oct 19, 2016 | 13.69 | 13.83 | 13.63 | 13.81 | 42,268 | +0.12(+0.85%) |
Oct 18, 2016 | 13.76 | 13.76 | 13.51 | 13.70 | 48,933 | -0.02(-0.16%) |
Oct 17, 2016 | 13.77 | 13.95 | 13.72 | 13.72 | 63,055 | -0.05(-0.38%) |
Oct 14, 2016 | 13.82 | 13.85 | 13.70 | 13.77 | 68,955 | +0.07(+0.51%) |
Oct 13, 2016 | 13.47 | 13.82 | 13.42 | 13.70 | 209,742 | +0.22(+1.62%) |
Oct 12, 2016 | 13.46 | 13.56 | 13.41 | 13.48 | 33,408 | +0.13(+0.94%) |
Oct 11, 2016 | 13.40 | 13.40 | 13.28 | 13.36 | 76,820 | +0.02(+0.16%) |
Oct 10, 2016 | 13.31 | 13.38 | 13.29 | 13.34 | 78,166 | +0.10(+0.77%) |
Oct 07, 2016 | 13.27 | 13.34 | 13.23 | 13.24 | 44,415 | -0.08(-0.58%) |
Oct 06, 2016 | 12.88 | 13.39 | 12.83 | 13.31 | 400,653 | +0.43(+3.38%) |
Oct 05, 2016 | 13.17 | 13.28 | 12.88 | 12.88 | 55,929 | -0.48(-3.56%) |
Oct 04, 2016 | 13.28 | 13.45 | 13.28 | 13.35 | 62,910 | -0.03(-0.20%) |