Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.21 | 19.21 | 19.21 | 0 | +0.45(+2.38%) | |
Dec 29, 2016 | 19.17 | 19.17 | 18.76 | 18.76 | 2,189 | -0.22(-1.17%) |
Dec 28, 2016 | 18.99 | 18.99 | 18.99 | 18.99 | 134 | +0.04(+0.20%) |
Dec 27, 2016 | 18.99 | 18.99 | 18.95 | 18.95 | 1,157 | -0.04(-0.20%) |
Dec 23, 2016 | 18.99 | 18.99 | 18.99 | 0 | -0.41(-2.11%) | |
Dec 22, 2016 | 19.43 | 19.43 | 19.40 | 19.40 | 894 | -0.07(-0.38%) |
Dec 21, 2016 | 19.22 | 19.66 | 19.22 | 19.47 | 3,876 | -0.52(-2.60%) |
Dec 20, 2016 | 19.69 | 19.99 | 19.51 | 19.99 | 9,586 | +0.37(+1.89%) |
Dec 19, 2016 | 19.47 | 19.69 | 19.47 | 19.62 | 1,521 | -0.04(-0.19%) |
Dec 16, 2016 | 19.51 | 19.69 | 19.25 | 19.66 | 5,001 | +0.15(+0.76%) |
Dec 15, 2016 | 18.76 | 19.51 | 18.76 | 19.51 | 7,959 | +0.74(+3.96%) |
Dec 14, 2016 | 18.80 | 19.02 | 18.76 | 18.76 | 21,705 | -0.11(-0.59%) |
Dec 13, 2016 | 18.88 | 18.88 | 18.80 | 18.88 | 3,701 | -0.07(-0.39%) |
Dec 12, 2016 | 19.02 | 19.02 | 18.95 | 18.95 | 4,076 | -0.07(-0.39%) |
Dec 09, 2016 | 18.95 | 19.37 | 18.80 | 19.02 | 18,478 | +0.07(+0.39%) |
Dec 08, 2016 | 18.84 | 18.95 | 18.80 | 18.95 | 4,697 | +0.07(+0.39%) |
Dec 07, 2016 | 18.75 | 18.95 | 18.65 | 18.88 | 3,264 | +0.13(+0.67%) |
Dec 06, 2016 | 18.60 | 18.75 | 18.56 | 18.75 | 11,702 | +0.15(+0.79%) |
Dec 05, 2016 | 18.42 | 18.60 | 18.42 | 18.60 | 13,211 | +0.22(+1.20%) |
Dec 02, 2016 | 18.23 | 18.38 | 18.21 | 18.38 | 9,321 | +0.33(+1.86%) |
Dec 01, 2016 | 18.05 | 18.05 | 18.01 | 18.05 | 12,158 | -0.00(-0.02%) |
Nov 30, 2016 | 17.98 | 18.05 | 17.96 | 18.05 | 3,025 | +0.07(+0.41%) |
Nov 29, 2016 | 17.83 | 18.05 | 17.83 | 17.98 | 8,451 | -0.07(-0.41%) |
Nov 25, 2016 | 18.05 | 18.05 | 18.05 | 61 | +0.00(+0.00%) | |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 17.69 | 18.05 | 17.69 | 18.05 | 4,104 | +0.04(+0.20%) |
Nov 21, 2016 | 18.05 | 18.05 | 18.01 | 18.01 | 1,144 | -0.04(-0.20%) |
Nov 18, 2016 | 18.03 | 18.05 | 18.01 | 18.05 | 5,401 | +0.15(+0.82%) |
Nov 17, 2016 | 17.35 | 18.79 | 17.33 | 17.90 | 6,582 | +0.59(+3.40%) |
Nov 16, 2016 | 17.24 | 17.31 | 17.15 | 17.31 | 3,868 | +0.18(+1.07%) |
Nov 15, 2016 | 17.20 | 17.20 | 17.13 | 17.13 | 689 | +0.04(+0.22%) |
Nov 14, 2016 | 17.20 | 17.24 | 17.09 | 17.09 | 8,012 | -0.11(-0.64%) |
Nov 11, 2016 | 16.94 | 17.20 | 16.94 | 17.20 | 197,716 | +0.35(+2.07%) |
Nov 10, 2016 | 16.94 | 16.94 | 16.76 | 16.85 | 2,465 | -0.09(-0.54%) |
Nov 09, 2016 | 16.87 | 16.94 | 16.80 | 16.94 | 5,770 | +0.15(+0.88%) |
Nov 08, 2016 | 16.76 | 16.94 | 16.72 | 16.80 | 4,368 | -0.20(-1.20%) |
Nov 07, 2016 | 16.91 | 17.00 | 16.67 | 17.00 | 4,556 | +0.57(+3.49%) |
Nov 04, 2016 | 16.39 | 16.56 | 16.35 | 16.43 | 2,589 | -0.37(-2.19%) |
Nov 03, 2016 | 16.94 | 16.94 | 16.80 | 16.80 | 950 | -0.04(-0.22%) |
Nov 02, 2016 | 16.87 | 17.05 | 16.53 | 16.83 | 8,064 | -0.08(-0.47%) |
Nov 01, 2016 | 16.94 | 16.94 | 16.75 | 16.91 | 3,206 | +0.34(+2.04%) |
Oct 31, 2016 | 16.83 | 16.95 | 16.58 | 16.58 | 6,220 | -0.67(-3.88%) |
Oct 28, 2016 | 17.31 | 17.39 | 17.24 | 17.24 | 1,126 | +0.05(+0.28%) |
Oct 27, 2016 | 17.13 | 17.28 | 17.13 | 17.20 | 1,628 | +0.05(+0.30%) |
Oct 26, 2016 | 17.30 | 17.31 | 17.02 | 17.14 | 2,481 | -0.14(-0.82%) |
Oct 21, 2016 | 17.28 | 17.29 | 17.29 | 17.29 | 55 | -0.06(-0.37%) |
Oct 19, 2016 | 17.33 | 17.35 | 17.35 | 17.35 | 17 | +0.18(+1.07%) |
Oct 18, 2016 | 16.94 | 17.68 | 16.58 | 17.17 | 8,513 | +0.22(+1.30%) |
Oct 17, 2016 | 16.94 | 17.17 | 16.94 | 16.94 | 1,645 | -0.04(-0.22%) |
Oct 13, 2016 | 17.13 | 16.98 | 16.98 | 16.98 | 42 | +0.02(+0.12%) |
Oct 12, 2016 | 17.09 | 17.13 | 16.96 | 16.96 | 4,294 | -0.02(-0.12%) |
Oct 10, 2016 | 16.98 | 16.98 | 16.98 | 16.98 | 114 | -0.19(-1.11%) |
Oct 05, 2016 | 17.17 | 17.17 | 17.17 | 17.17 | 950 | +0.01(+0.04%) |