Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.11(-0.64%) | |
Dec 29, 2016 | 17.55 | 17.95 | 17.17 | 17.26 | 105,697 | +0.08(+0.47%) |
Dec 28, 2016 | 17.42 | 17.57 | 17.11 | 17.18 | 45,329 | -0.59(-3.32%) |
Dec 27, 2016 | 18.58 | 18.58 | 17.28 | 17.77 | 25,700 | -0.88(-4.72%) |
Dec 23, 2016 | 18.65 | 18.65 | 18.65 | 0 | +0.40(+2.19%) | |
Dec 22, 2016 | 18.33 | 18.99 | 17.81 | 18.25 | 63,853 | +0.06(+0.33%) |
Dec 21, 2016 | 17.98 | 18.88 | 17.37 | 18.19 | 164,799 | +0.29(+1.62%) |
Dec 20, 2016 | 17.45 | 18.28 | 17.15 | 17.90 | 137,929 | +0.75(+4.37%) |
Dec 19, 2016 | 21.00 | 21.00 | 16.85 | 17.15 | 213,002 | -4.30(-20.05%) |
Dec 16, 2016 | 21.94 | 22.51 | 20.43 | 21.45 | 151,439 | -0.46(-2.10%) |
Dec 15, 2016 | 22.17 | 23.00 | 21.46 | 21.91 | 21,931 | -0.01(-0.05%) |
Dec 14, 2016 | 22.60 | 23.09 | 21.54 | 21.92 | 103,472 | -0.48(-2.14%) |
Dec 13, 2016 | 21.51 | 22.98 | 21.51 | 22.40 | 16,024 | -0.06(-0.27%) |
Dec 12, 2016 | 22.79 | 23.59 | 21.36 | 22.46 | 120,700 | -0.51(-2.22%) |
Dec 09, 2016 | 23.32 | 23.32 | 22.62 | 22.97 | 57,759 | -0.18(-0.78%) |
Dec 08, 2016 | 23.62 | 23.67 | 22.75 | 23.15 | 38,794 | -0.05(-0.22%) |
Dec 07, 2016 | 23.80 | 24.99 | 22.93 | 23.20 | 61,744 | -0.75(-3.13%) |
Dec 06, 2016 | 25.00 | 25.00 | 23.14 | 23.95 | 103,218 | +0.51(+2.18%) |
Dec 05, 2016 | 22.49 | 24.00 | 21.43 | 23.44 | 52,617 | +3.83(+19.53%) |
Dec 02, 2016 | 20.29 | 21.01 | 19.31 | 19.61 | 10,530 | -0.80(-3.92%) |
Dec 01, 2016 | 21.53 | 21.53 | 20.16 | 20.41 | 8,978 | -0.09(-0.44%) |
Nov 30, 2016 | 23.45 | 24.07 | 19.44 | 20.50 | 17,231 | -2.12(-9.37%) |
Nov 29, 2016 | 26.21 | 26.76 | 22.50 | 22.62 | 60,386 | -3.70(-14.06%) |
Nov 28, 2016 | 26.75 | 28.00 | 26.20 | 26.32 | 21,682 | -0.01(-0.04%) |
Nov 25, 2016 | 25.77 | 26.33 | 25.45 | 26.33 | 3,796 | +0.54(+2.09%) |
Nov 23, 2016 | 25.79 | 25.79 | 25.79 | 0 | +0.66(+2.63%) | |
Nov 22, 2016 | 23.80 | 25.56 | 22.99 | 25.13 | 49,440 | +1.53(+6.48%) |
Nov 21, 2016 | 22.70 | 23.96 | 22.70 | 23.60 | 3,800 | +0.31(+1.33%) |
Nov 18, 2016 | 22.89 | 23.68 | 22.57 | 23.29 | 19,775 | +0.36(+1.57%) |
Nov 17, 2016 | 23.28 | 23.51 | 22.79 | 22.93 | 86,485 | -0.09(-0.39%) |
Nov 16, 2016 | 22.50 | 23.08 | 22.50 | 23.02 | 12,755 | +0.52(+2.31%) |
Nov 15, 2016 | 22.50 | 22.85 | 22.11 | 22.50 | 12,225 | -1.07(-4.54%) |
Nov 14, 2016 | 23.70 | 24.54 | 22.56 | 23.57 | 21,518 | -0.71(-2.92%) |
Nov 11, 2016 | 21.06 | 24.49 | 20.90 | 24.28 | 34,961 | +3.60(+17.41%) |
Nov 10, 2016 | 19.87 | 21.30 | 19.31 | 20.68 | 33,374 | +1.59(+8.33%) |
Nov 09, 2016 | 20.00 | 20.00 | 17.66 | 19.09 | 27,938 | -0.54(-2.75%) |
Nov 08, 2016 | 18.93 | 19.63 | 18.80 | 19.63 | 20,771 | +0.67(+3.53%) |
Nov 07, 2016 | 18.47 | 19.11 | 17.50 | 18.96 | 12,913 | +0.65(+3.55%) |
Nov 04, 2016 | 16.47 | 18.64 | 16.00 | 18.31 | 10,337 | -0.25(-1.35%) |
Nov 03, 2016 | 18.94 | 19.60 | 18.17 | 18.56 | 10,904 | +0.14(+0.76%) |
Nov 02, 2016 | 18.54 | 18.64 | 18.24 | 18.42 | 12,620 | +0.04(+0.22%) |
Nov 01, 2016 | 17.74 | 18.91 | 17.74 | 18.38 | 25,783 | +0.74(+4.20%) |
Oct 31, 2016 | 16.46 | 17.64 | 16.25 | 17.64 | 51,293 | +1.05(+6.33%) |
Oct 28, 2016 | 16.73 | 16.73 | 16.27 | 16.59 | 6,259 | -0.33(-1.95%) |
Oct 27, 2016 | 17.11 | 17.11 | 16.61 | 16.92 | 4,951 | -0.01(-0.06%) |
Oct 26, 2016 | 17.42 | 17.42 | 16.02 | 16.93 | 12,811 | +0.40(+2.42%) |
Oct 25, 2016 | 16.76 | 16.80 | 16.35 | 16.53 | 4,337 | +0.12(+0.73%) |
Oct 24, 2016 | 16.66 | 16.66 | 16.37 | 16.41 | 8,424 | -0.28(-1.68%) |
Oct 21, 2016 | 16.84 | 17.26 | 16.52 | 16.69 | 10,765 | -0.21(-1.24%) |
Oct 20, 2016 | 17.31 | 17.33 | 16.40 | 16.90 | 22,334 | -0.46(-2.65%) |
Oct 19, 2016 | 17.29 | 17.40 | 17.14 | 17.36 | 7,754 | +0.03(+0.17%) |
Oct 18, 2016 | 16.76 | 17.45 | 16.76 | 17.33 | 32,391 | +0.73(+4.40%) |
Oct 17, 2016 | 16.56 | 17.75 | 16.09 | 16.60 | 35,475 | +0.07(+0.42%) |
Oct 14, 2016 | 16.21 | 16.70 | 16.21 | 16.53 | 5,768 | +0.32(+1.97%) |
Oct 13, 2016 | 15.81 | 16.40 | 15.78 | 16.21 | 23,145 | +0.26(+1.63%) |
Oct 12, 2016 | 15.95 | 16.22 | 15.84 | 15.95 | 6,584 | -0.05(-0.31%) |
Oct 11, 2016 | 14.75 | 16.00 | 14.43 | 16.00 | 15,637 | +1.12(+7.53%) |
Oct 10, 2016 | 15.01 | 15.49 | 14.66 | 14.88 | 12,501 | -0.10(-0.67%) |
Oct 07, 2016 | 14.52 | 15.00 | 14.41 | 14.98 | 12,915 | +0.77(+5.42%) |
Oct 06, 2016 | 14.34 | 14.66 | 14.09 | 14.21 | 13,850 | -0.17(-1.18%) |
Oct 05, 2016 | 14.82 | 15.25 | 13.69 | 14.38 | 144,851 | -0.57(-3.81%) |
Oct 04, 2016 | 14.79 | 14.96 | 14.55 | 14.95 | 8,151 | +0.07(+0.47%) |