Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.70 | 20.70 | 20.70 | 0 | -0.55(-2.59%) | |
Dec 29, 2016 | 21.30 | 21.30 | 21.15 | 21.25 | 18,283 | +0.15(+0.71%) |
Dec 28, 2016 | 21.35 | 21.35 | 21.10 | 21.10 | 15,275 | -0.25(-1.17%) |
Dec 27, 2016 | 21.05 | 21.60 | 20.75 | 21.35 | 24,100 | -0.10(-0.47%) |
Dec 23, 2016 | 21.45 | 21.45 | 21.45 | 0 | +0.40(+1.90%) | |
Dec 22, 2016 | 21.00 | 21.25 | 20.75 | 21.05 | 25,067 | +0.10(+0.48%) |
Dec 21, 2016 | 21.20 | 21.22 | 20.60 | 20.95 | 47,546 | -0.15(-0.71%) |
Dec 20, 2016 | 20.65 | 21.10 | 20.40 | 21.10 | 29,059 | +0.60(+2.93%) |
Dec 19, 2016 | 19.95 | 20.70 | 19.95 | 20.50 | 50,503 | +0.45(+2.24%) |
Dec 16, 2016 | 20.90 | 20.90 | 19.98 | 20.05 | 79,833 | -0.75(-3.61%) |
Dec 15, 2016 | 20.55 | 21.15 | 20.45 | 20.80 | 74,268 | +0.25(+1.22%) |
Dec 14, 2016 | 21.25 | 21.30 | 20.30 | 20.55 | 39,521 | -0.55(-2.61%) |
Dec 13, 2016 | 20.30 | 21.10 | 20.25 | 21.10 | 95,438 | +0.85(+4.20%) |
Dec 12, 2016 | 20.15 | 20.30 | 20.10 | 20.25 | 41,894 | +0.20(+1.00%) |
Dec 09, 2016 | 20.00 | 20.15 | 19.90 | 20.05 | 34,307 | +0.10(+0.50%) |
Dec 08, 2016 | 19.90 | 20.25 | 19.85 | 19.95 | 88,246 | +0.05(+0.25%) |
Dec 07, 2016 | 19.95 | 20.02 | 19.11 | 19.90 | 70,007 | -0.05(-0.25%) |
Dec 06, 2016 | 19.60 | 19.95 | 19.50 | 19.95 | 42,399 | +0.45(+2.31%) |
Dec 05, 2016 | 19.00 | 19.50 | 18.95 | 19.50 | 27,893 | +0.55(+2.90%) |
Dec 02, 2016 | 19.00 | 19.00 | 18.70 | 18.95 | 18,178 | -0.15(-0.79%) |
Dec 01, 2016 | 19.35 | 19.65 | 18.90 | 19.10 | 29,303 | -0.10(-0.52%) |
Nov 30, 2016 | 19.95 | 19.95 | 19.00 | 19.20 | 29,007 | -0.55(-2.78%) |
Nov 29, 2016 | 19.50 | 20.00 | 19.38 | 19.75 | 106,449 | +0.40(+2.07%) |
Nov 28, 2016 | 19.35 | 19.40 | 19.03 | 19.35 | 37,967 | -0.10(-0.51%) |
Nov 25, 2016 | 19.55 | 19.55 | 18.93 | 19.45 | 23,051 | +0.05(+0.26%) |
Nov 23, 2016 | 19.40 | 19.40 | 19.40 | 0 | +0.10(+0.52%) | |
Nov 22, 2016 | 19.00 | 19.65 | 18.75 | 19.30 | 50,764 | -0.25(-1.28%) |
Nov 21, 2016 | 19.75 | 19.85 | 19.40 | 19.55 | 52,767 | -0.05(-0.26%) |
Nov 18, 2016 | 19.20 | 19.60 | 18.82 | 19.60 | 45,709 | +0.40(+2.08%) |
Nov 17, 2016 | 19.35 | 19.35 | 18.90 | 19.20 | 37,161 | +0.00(+0.00%) |
Nov 16, 2016 | 18.95 | 19.30 | 18.95 | 19.20 | 59,794 | +0.30(+1.59%) |
Nov 15, 2016 | 19.10 | 19.10 | 18.35 | 18.90 | 39,048 | -0.55(-2.83%) |
Nov 14, 2016 | 19.35 | 19.50 | 18.90 | 19.45 | 50,714 | +0.20(+1.04%) |
Nov 11, 2016 | 18.70 | 19.25 | 18.27 | 19.25 | 75,333 | +0.55(+2.94%) |
Nov 10, 2016 | 17.70 | 18.80 | 17.35 | 18.70 | 49,738 | +0.25(+1.36%) |
Nov 09, 2016 | 16.55 | 18.55 | 16.45 | 18.45 | 61,864 | +1.60(+9.50%) |
Nov 08, 2016 | 16.85 | 17.05 | 16.35 | 16.85 | 24,085 | -0.05(-0.30%) |
Nov 07, 2016 | 16.80 | 17.00 | 16.40 | 16.90 | 20,707 | +0.55(+3.36%) |
Nov 04, 2016 | 16.54 | 16.60 | 16.10 | 16.35 | 19,398 | +0.10(+0.62%) |
Nov 03, 2016 | 16.25 | 16.47 | 16.15 | 16.25 | 29,713 | -0.05(-0.31%) |
Nov 02, 2016 | 16.25 | 16.55 | 16.15 | 16.30 | 23,877 | -0.05(-0.31%) |
Nov 01, 2016 | 16.80 | 16.80 | 16.20 | 16.35 | 21,366 | -0.40(-2.39%) |
Oct 31, 2016 | 16.70 | 17.00 | 16.40 | 16.75 | 19,128 | +0.30(+1.82%) |
Oct 28, 2016 | 16.10 | 17.10 | 16.00 | 16.45 | 26,790 | +0.20(+1.23%) |
Oct 27, 2016 | 17.65 | 18.15 | 16.15 | 16.25 | 77,302 | -1.25(-7.14%) |
Oct 26, 2016 | 18.20 | 18.20 | 17.35 | 17.50 | 71,375 | -0.90(-4.89%) |
Oct 25, 2016 | 18.30 | 18.40 | 18.15 | 18.40 | 14,189 | +0.20(+1.10%) |
Oct 24, 2016 | 18.15 | 18.35 | 17.90 | 18.20 | 25,547 | +0.25(+1.39%) |
Oct 21, 2016 | 18.10 | 18.25 | 17.80 | 17.95 | 18,928 | -0.25(-1.37%) |
Oct 20, 2016 | 18.25 | 18.30 | 18.00 | 18.20 | 26,337 | -0.15(-0.82%) |
Oct 19, 2016 | 18.25 | 18.40 | 18.00 | 18.35 | 16,861 | +0.05(+0.27%) |
Oct 18, 2016 | 18.25 | 18.50 | 17.95 | 18.30 | 15,168 | +0.35(+1.95%) |
Oct 17, 2016 | 18.20 | 18.20 | 17.77 | 17.95 | 18,478 | -0.16(-0.88%) |
Oct 14, 2016 | 18.27 | 18.36 | 18.01 | 18.11 | 8,694 | -0.03(-0.17%) |
Oct 13, 2016 | 18.44 | 18.53 | 18.08 | 18.14 | 30,708 | -0.51(-2.73%) |
Oct 12, 2016 | 18.50 | 18.78 | 18.34 | 18.65 | 17,284 | +0.08(+0.43%) |
Oct 11, 2016 | 18.75 | 18.75 | 18.36 | 18.57 | 15,684 | -0.30(-1.59%) |
Oct 10, 2016 | 18.79 | 18.98 | 18.79 | 18.87 | 9,968 | +0.11(+0.59%) |
Oct 07, 2016 | 18.42 | 18.79 | 18.42 | 18.76 | 7,251 | +0.18(+0.97%) |
Oct 06, 2016 | 18.71 | 18.71 | 18.40 | 18.58 | 14,850 | -0.06(-0.32%) |
Oct 05, 2016 | 18.75 | 18.75 | 18.48 | 18.64 | 12,425 | +0.17(+0.92%) |
Oct 04, 2016 | 18.50 | 18.53 | 18.30 | 18.47 | 20,667 | +0.04(+0.22%) |