Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 17.80 | 18.01 | 17.77 | 17.94 | 223,217 | +0.15(+0.84%) |
Dec 28, 2016 | 17.93 | 17.97 | 17.79 | 17.79 | 259,200 | -0.22(-1.21%) |
Dec 27, 2016 | 17.91 | 18.09 | 17.91 | 18.01 | 200,925 | +0.07(+0.38%) |
Dec 23, 2016 | 17.94 | 17.94 | 17.94 | 0 | -0.09(-0.51%) | |
Dec 22, 2016 | 17.86 | 18.05 | 17.85 | 18.03 | 244,669 | +0.09(+0.51%) |
Dec 21, 2016 | 17.92 | 18.06 | 17.81 | 17.94 | 200,994 | -0.06(-0.35%) |
Dec 20, 2016 | 18.02 | 18.10 | 17.93 | 18.01 | 361,799 | +0.06(+0.35%) |
Dec 19, 2016 | 18.04 | 18.13 | 17.87 | 17.94 | 309,926 | -0.12(-0.66%) |
Dec 16, 2016 | 17.83 | 18.09 | 17.81 | 18.06 | 441,392 | +0.23(+1.31%) |
Dec 15, 2016 | 17.66 | 17.87 | 17.61 | 17.83 | 345,760 | -0.02(-0.10%) |
Dec 14, 2016 | 18.09 | 18.15 | 17.82 | 17.85 | 497,606 | -0.26(-1.42%) |
Dec 13, 2016 | 17.83 | 18.22 | 17.73 | 18.10 | 467,470 | +0.43(+2.46%) |
Dec 12, 2016 | 17.63 | 17.76 | 17.58 | 17.67 | 477,601 | +0.17(+0.95%) |
Dec 09, 2016 | 17.47 | 17.53 | 17.39 | 17.50 | 211,805 | +0.06(+0.33%) |
Dec 08, 2016 | 17.33 | 17.47 | 17.19 | 17.45 | 250,950 | +0.15(+0.89%) |
Dec 07, 2016 | 17.04 | 17.31 | 16.82 | 17.29 | 395,966 | +0.23(+1.37%) |
Dec 06, 2016 | 16.93 | 17.09 | 16.76 | 17.06 | 485,437 | +0.15(+0.91%) |
Dec 05, 2016 | 17.06 | 17.10 | 16.85 | 16.90 | 284,535 | -0.12(-0.70%) |
Dec 02, 2016 | 16.94 | 17.04 | 16.83 | 17.02 | 298,976 | +0.13(+0.78%) |
Dec 01, 2016 | 17.01 | 17.09 | 16.82 | 16.89 | 328,380 | +0.10(+0.61%) |
Nov 30, 2016 | 16.70 | 17.00 | 16.56 | 16.79 | 504,598 | +0.45(+2.72%) |
Nov 29, 2016 | 16.26 | 16.36 | 16.16 | 16.34 | 248,196 | -0.08(-0.49%) |
Nov 28, 2016 | 16.42 | 16.49 | 16.27 | 16.42 | 284,535 | +0.06(+0.35%) |
Nov 25, 2016 | 16.41 | 16.49 | 16.27 | 16.37 | 120,763 | -0.11(-0.66%) |
Nov 23, 2016 | 16.48 | 16.48 | 16.48 | 0 | -0.09(-0.52%) | |
Nov 22, 2016 | 16.72 | 16.75 | 16.43 | 16.56 | 602,460 | -0.09(-0.51%) |
Nov 21, 2016 | 16.48 | 16.70 | 16.38 | 16.65 | 315,514 | +0.48(+2.99%) |
Nov 18, 2016 | 16.14 | 16.25 | 16.10 | 16.16 | 271,036 | +0.03(+0.21%) |
Nov 17, 2016 | 16.18 | 16.33 | 16.10 | 16.13 | 194,180 | +0.12(+0.74%) |
Nov 16, 2016 | 16.03 | 16.12 | 15.91 | 16.01 | 237,065 | -0.07(-0.46%) |
Nov 15, 2016 | 15.98 | 16.11 | 15.94 | 16.08 | 272,431 | +0.27(+1.69%) |
Nov 14, 2016 | 15.83 | 16.01 | 15.58 | 15.82 | 318,559 | -0.03(-0.22%) |
Nov 11, 2016 | 16.31 | 16.32 | 15.74 | 15.85 | 382,542 | -0.58(-3.52%) |
Nov 10, 2016 | 16.71 | 16.71 | 16.38 | 16.43 | 299,974 | -0.35(-2.06%) |
Nov 09, 2016 | 16.45 | 16.83 | 16.34 | 16.78 | 365,596 | -0.11(-0.64%) |
Nov 08, 2016 | 16.78 | 17.10 | 16.78 | 16.89 | 274,046 | +0.04(+0.24%) |
Nov 07, 2016 | 16.85 | 16.99 | 16.72 | 16.85 | 293,772 | +0.29(+1.75%) |
Nov 04, 2016 | 16.37 | 16.71 | 16.16 | 16.56 | 397,990 | +0.10(+0.62%) |
Nov 03, 2016 | 16.70 | 16.70 | 16.39 | 16.45 | 372,430 | -0.24(-1.46%) |
Nov 02, 2016 | 17.30 | 17.38 | 16.63 | 16.70 | 586,474 | -0.74(-4.26%) |
Nov 01, 2016 | 17.53 | 17.57 | 17.27 | 17.44 | 237,041 | -0.02(-0.13%) |
Oct 31, 2016 | 17.60 | 17.61 | 17.41 | 17.46 | 208,943 | -0.16(-0.90%) |
Oct 28, 2016 | 17.69 | 17.82 | 17.55 | 17.62 | 179,395 | -0.07(-0.42%) |
Oct 27, 2016 | 17.75 | 17.79 | 17.64 | 17.70 | 209,186 | +0.03(+0.19%) |
Oct 26, 2016 | 17.54 | 17.73 | 17.42 | 17.66 | 246,504 | +0.06(+0.36%) |
Oct 25, 2016 | 17.56 | 17.80 | 17.56 | 17.60 | 240,199 | -0.03(-0.16%) |
Oct 24, 2016 | 17.79 | 17.79 | 17.48 | 17.63 | 189,952 | -0.19(-1.05%) |
Oct 21, 2016 | 17.84 | 17.86 | 17.65 | 17.82 | 319,022 | -0.09(-0.48%) |
Oct 20, 2016 | 17.66 | 17.94 | 17.66 | 17.90 | 301,967 | +0.12(+0.70%) |
Oct 19, 2016 | 17.68 | 17.90 | 17.56 | 17.78 | 280,889 | +0.17(+0.96%) |
Oct 18, 2016 | 17.48 | 17.64 | 17.40 | 17.61 | 289,296 | +0.28(+1.60%) |
Oct 17, 2016 | 17.22 | 17.34 | 17.09 | 17.33 | 192,037 | +0.15(+0.85%) |
Oct 14, 2016 | 17.36 | 17.47 | 17.18 | 17.18 | 236,843 | -0.11(-0.62%) |
Oct 13, 2016 | 16.99 | 17.37 | 16.88 | 17.29 | 342,222 | +0.25(+1.46%) |
Oct 12, 2016 | 16.89 | 17.06 | 16.76 | 17.04 | 201,917 | +0.11(+0.63%) |
Oct 11, 2016 | 17.17 | 17.18 | 16.75 | 16.94 | 261,285 | -0.34(-1.99%) |
Oct 10, 2016 | 17.14 | 17.32 | 17.14 | 17.28 | 142,780 | +0.28(+1.63%) |
Oct 07, 2016 | 17.20 | 17.20 | 16.81 | 17.00 | 255,849 | -0.21(-1.21%) |
Oct 06, 2016 | 17.26 | 17.36 | 17.17 | 17.21 | 178,461 | -0.04(-0.23%) |
Oct 05, 2016 | 17.20 | 17.35 | 17.18 | 17.25 | 273,332 | +0.15(+0.89%) |
Oct 04, 2016 | 17.28 | 17.30 | 16.96 | 17.10 | 181,138 | -0.15(-0.85%) |