Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.22 | 18.22 | 18.22 | 0 | +0.16(+0.89%) | |
Dec 29, 2016 | 18.07 | 18.09 | 18.02 | 18.06 | 133,278 | +0.05(+0.26%) |
Dec 28, 2016 | 17.99 | 18.06 | 17.98 | 18.01 | 58,139 | +0.03(+0.17%) |
Dec 27, 2016 | 17.97 | 18.03 | 17.97 | 17.98 | 94,735 | +0.02(+0.10%) |
Dec 23, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 17.94 | 17.98 | 17.92 | 17.95 | 117,610 | +0.02(+0.10%) |
Dec 21, 2016 | 17.96 | 17.97 | 17.88 | 17.94 | 69,892 | +0.03(+0.16%) |
Dec 20, 2016 | 17.91 | 17.94 | 17.87 | 17.91 | 47,003 | -0.04(-0.20%) |
Dec 19, 2016 | 17.89 | 17.97 | 17.89 | 17.94 | 14,438 | +0.09(+0.52%) |
Dec 16, 2016 | 17.86 | 17.97 | 17.85 | 17.85 | 221,402 | +0.01(+0.05%) |
Dec 15, 2016 | 18.03 | 18.03 | 17.84 | 17.84 | 83,557 | -0.14(-0.78%) |
Dec 14, 2016 | 17.98 | 18.11 | 17.97 | 17.98 | 235,447 | +0.04(+0.21%) |
Dec 13, 2016 | 17.94 | 17.96 | 17.91 | 17.94 | 54,688 | +0.03(+0.16%) |
Dec 12, 2016 | 17.94 | 18.01 | 17.89 | 17.92 | 114,339 | -0.02(-0.10%) |
Dec 09, 2016 | 18.02 | 18.04 | 17.93 | 17.94 | 116,974 | -0.01(-0.05%) |
Dec 08, 2016 | 18.02 | 18.07 | 17.94 | 17.94 | 252,012 | -0.11(-0.62%) |
Dec 07, 2016 | 17.94 | 18.12 | 17.94 | 18.06 | 76,693 | +0.19(+1.05%) |
Dec 06, 2016 | 17.69 | 17.89 | 17.63 | 17.87 | 209,051 | +0.26(+1.49%) |
Dec 05, 2016 | 17.56 | 17.62 | 17.51 | 17.61 | 127,012 | +0.01(+0.05%) |
Dec 02, 2016 | 17.57 | 17.66 | 17.52 | 17.60 | 116,949 | +0.05(+0.27%) |
Dec 01, 2016 | 17.63 | 17.67 | 17.54 | 17.55 | 185,937 | -0.13(-0.73%) |
Nov 30, 2016 | 17.74 | 17.74 | 17.66 | 17.68 | 81,859 | -0.08(-0.47%) |
Nov 29, 2016 | 17.81 | 17.84 | 17.74 | 17.76 | 72,990 | -0.08(-0.47%) |
Nov 28, 2016 | 17.95 | 17.95 | 17.84 | 17.85 | 56,896 | -0.01(-0.05%) |
Nov 25, 2016 | 17.82 | 17.87 | 17.81 | 17.86 | 50,932 | +0.00(+0.00%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.16(-0.88%) | |
Nov 22, 2016 | 18.08 | 18.13 | 18.02 | 18.02 | 44,570 | -0.04(-0.21%) |
Nov 21, 2016 | 18.08 | 18.09 | 18.04 | 18.05 | 89,373 | +0.00(+0.00%) |
Nov 18, 2016 | 18.06 | 18.10 | 18.05 | 18.05 | 52,831 | -0.01(-0.05%) |
Nov 17, 2016 | 18.13 | 18.16 | 18.04 | 18.06 | 63,589 | -0.07(-0.36%) |
Nov 16, 2016 | 18.23 | 18.24 | 18.11 | 18.13 | 78,497 | -0.07(-0.41%) |
Nov 15, 2016 | 18.17 | 18.24 | 18.14 | 18.20 | 559,201 | +0.17(+0.93%) |
Nov 14, 2016 | 18.43 | 18.43 | 18.04 | 18.04 | 279,665 | -0.51(-2.73%) |
Nov 11, 2016 | 18.59 | 18.62 | 18.54 | 18.54 | 68,980 | -0.07(-0.40%) |
Nov 10, 2016 | 18.67 | 18.77 | 18.55 | 18.62 | 107,199 | -0.16(-0.85%) |
Nov 09, 2016 | 18.89 | 18.93 | 18.76 | 18.77 | 112,258 | -0.22(-1.18%) |
Nov 08, 2016 | 19.06 | 19.08 | 18.98 | 19.00 | 34,422 | -0.03(-0.16%) |
Nov 07, 2016 | 19.04 | 19.06 | 19.00 | 19.03 | 32,965 | -0.01(-0.03%) |
Nov 04, 2016 | 19.03 | 19.08 | 19.03 | 19.04 | 23,515 | +0.04(+0.20%) |
Nov 03, 2016 | 18.99 | 19.03 | 18.99 | 19.00 | 28,999 | -0.01(-0.06%) |
Nov 02, 2016 | 19.03 | 19.05 | 19.00 | 19.01 | 26,283 | +0.04(+0.21%) |
Nov 01, 2016 | 19.01 | 19.02 | 18.94 | 18.97 | 78,577 | -0.06(-0.29%) |
Oct 31, 2016 | 19.02 | 19.03 | 18.96 | 19.03 | 28,804 | +0.02(+0.10%) |
Oct 28, 2016 | 18.91 | 19.01 | 18.91 | 19.01 | 56,107 | +0.09(+0.49%) |
Oct 27, 2016 | 18.95 | 18.97 | 18.90 | 18.91 | 55,311 | -0.06(-0.30%) |
Oct 26, 2016 | 19.00 | 19.04 | 18.95 | 18.97 | 69,431 | -0.07(-0.39%) |
Oct 25, 2016 | 19.02 | 19.10 | 19.00 | 19.04 | 123,274 | +0.03(+0.15%) |
Oct 24, 2016 | 19.04 | 19.07 | 19.00 | 19.02 | 41,711 | -0.05(-0.26%) |
Oct 21, 2016 | 19.05 | 19.10 | 19.04 | 19.07 | 32,508 | +0.03(+0.16%) |
Oct 20, 2016 | 19.05 | 19.08 | 19.01 | 19.04 | 36,834 | +0.00(+0.01%) |
Oct 19, 2016 | 19.00 | 19.06 | 18.99 | 19.03 | 106,075 | +0.00(+0.01%) |
Oct 18, 2016 | 19.05 | 19.07 | 18.99 | 19.03 | 72,979 | -0.06(-0.31%) |
Oct 17, 2016 | 19.08 | 19.09 | 19.02 | 19.09 | 50,488 | +0.00(+0.00%) |
Oct 14, 2016 | 19.09 | 19.10 | 19.02 | 19.09 | 27,471 | -0.01(-0.05%) |
Oct 13, 2016 | 19.14 | 19.16 | 19.05 | 19.10 | 38,438 | -0.03(-0.15%) |
Oct 12, 2016 | 19.09 | 19.13 | 19.04 | 19.13 | 53,094 | +0.01(+0.05%) |
Oct 11, 2016 | 19.18 | 19.19 | 19.12 | 19.12 | 34,283 | -0.05(-0.24%) |
Oct 10, 2016 | 19.20 | 19.21 | 19.13 | 19.17 | 95,294 | +0.00(+0.00%) |
Oct 07, 2016 | 19.23 | 19.24 | 19.17 | 19.17 | 48,623 | -0.01(-0.05%) |
Oct 06, 2016 | 19.18 | 19.25 | 19.17 | 19.18 | 226,967 | -0.07(-0.39%) |
Oct 05, 2016 | 19.26 | 19.33 | 19.24 | 19.25 | 206,438 | -0.05(-0.24%) |
Oct 04, 2016 | 19.36 | 19.37 | 19.29 | 19.30 | 71,681 | -0.07(-0.39%) |