Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 25.27 | 25.27 | 25.27 | 0 | +0.92(+3.77%) | |
Dec 29, 2016 | 26.65 | 26.65 | 24.36 | 24.36 | 71,304 | -2.30(-8.62%) |
Dec 28, 2016 | 26.65 | 27.57 | 26.19 | 26.65 | 54,447 | -0.46(-1.70%) |
Dec 27, 2016 | 25.27 | 27.57 | 25.27 | 27.11 | 81,931 | +1.84(+7.27%) |
Dec 23, 2016 | 25.27 | 25.27 | 25.27 | 0 | -2.30(-8.33%) | |
Dec 22, 2016 | 27.57 | 28.03 | 26.65 | 27.57 | 60,775 | +0.00(+0.00%) |
Dec 21, 2016 | 27.57 | 28.49 | 27.11 | 27.57 | 115,330 | +0.46(+1.69%) |
Dec 20, 2016 | 28.03 | 28.49 | 26.88 | 27.11 | 70,042 | -0.92(-3.28%) |
Dec 19, 2016 | 28.49 | 28.95 | 27.11 | 28.03 | 78,388 | -0.92(-3.17%) |
Dec 16, 2016 | 28.03 | 28.95 | 27.11 | 28.95 | 128,860 | +0.92(+3.28%) |
Dec 15, 2016 | 27.57 | 28.49 | 25.73 | 28.03 | 101,677 | -0.46(-1.61%) |
Dec 14, 2016 | 26.65 | 28.95 | 24.36 | 28.49 | 190,010 | +1.84(+6.90%) |
Dec 13, 2016 | 31.71 | 32.17 | 25.73 | 26.65 | 203,970 | -4.60(-14.71%) |
Dec 12, 2016 | 32.17 | 32.17 | 30.79 | 31.25 | 199,158 | +2.30(+7.94%) |
Dec 09, 2016 | 31.25 | 32.17 | 27.57 | 28.95 | 198,850 | -0.92(-3.08%) |
Dec 08, 2016 | 25.27 | 30.10 | 24.81 | 29.87 | 204,210 | +4.60(+18.18%) |
Dec 07, 2016 | 24.36 | 25.73 | 23.90 | 25.27 | 113,819 | +0.92(+3.77%) |
Dec 06, 2016 | 22.52 | 24.81 | 21.60 | 24.36 | 117,521 | +1.84(+8.16%) |
Dec 05, 2016 | 21.14 | 22.98 | 21.14 | 22.52 | 114,381 | +1.84(+8.89%) |
Dec 02, 2016 | 20.68 | 21.60 | 18.84 | 20.68 | 97,302 | +0.00(+0.00%) |
Dec 01, 2016 | 22.52 | 22.98 | 20.68 | 20.68 | 145,412 | +0.00(+0.00%) |
Nov 30, 2016 | 20.22 | 22.06 | 19.30 | 20.68 | 242,748 | +3.22(+18.42%) |
Nov 29, 2016 | 18.84 | 19.76 | 17.46 | 17.46 | 106,738 | -2.30(-11.63%) |
Nov 28, 2016 | 20.22 | 20.45 | 18.84 | 19.76 | 71,965 | +0.00(+0.00%) |
Nov 25, 2016 | 20.22 | 20.22 | 19.76 | 19.76 | 27,604 | -0.46(-2.27%) |
Nov 23, 2016 | 20.22 | 20.22 | 20.22 | 0 | +0.46(+2.33%) | |
Nov 22, 2016 | 18.38 | 20.68 | 18.38 | 19.76 | 121,449 | +0.92(+4.88%) |
Nov 21, 2016 | 17.46 | 18.84 | 17.00 | 18.84 | 173,686 | +1.84(+10.81%) |
Nov 18, 2016 | 16.54 | 17.00 | 15.62 | 17.00 | 144,120 | +0.92(+5.71%) |
Nov 17, 2016 | 17.00 | 17.00 | 16.08 | 16.08 | 45,785 | -0.92(-5.41%) |
Nov 16, 2016 | 17.00 | 17.40 | 16.08 | 17.00 | 24,320 | +0.00(+0.00%) |
Nov 15, 2016 | 17.92 | 17.92 | 16.08 | 17.00 | 72,162 | +0.00(+0.00%) |
Nov 14, 2016 | 16.54 | 17.00 | 15.85 | 17.00 | 57,751 | +0.46(+2.78%) |
Nov 11, 2016 | 15.62 | 16.54 | 14.25 | 16.54 | 83,297 | +0.92(+5.88%) |
Nov 10, 2016 | 17.46 | 17.92 | 15.16 | 15.62 | 106,348 | -1.84(-10.53%) |
Nov 09, 2016 | 15.62 | 17.46 | 15.62 | 17.46 | 61,937 | +1.84(+11.77%) |
Nov 08, 2016 | 16.54 | 17.00 | 15.16 | 15.62 | 69,325 | -0.46(-2.86%) |
Nov 07, 2016 | 17.46 | 18.84 | 16.08 | 16.08 | 55,816 | +0.00(+0.00%) |
Nov 04, 2016 | 15.16 | 16.54 | 14.71 | 16.08 | 45,462 | +0.92(+6.06%) |
Nov 03, 2016 | 17.92 | 19.07 | 15.16 | 15.16 | 115,532 | -2.76(-15.38%) |
Nov 02, 2016 | 18.38 | 18.38 | 17.92 | 17.92 | 33,989 | -0.46(-2.50%) |
Nov 01, 2016 | 19.76 | 19.76 | 18.38 | 18.38 | 101,326 | -0.92(-4.76%) |
Oct 31, 2016 | 19.76 | 19.76 | 18.84 | 19.30 | 40,413 | -0.46(-2.33%) |
Oct 28, 2016 | 19.76 | 20.18 | 19.30 | 19.76 | 58,466 | +0.00(+0.00%) |
Oct 27, 2016 | 21.14 | 21.60 | 19.76 | 19.76 | 145,483 | -1.38(-6.52%) |
Oct 26, 2016 | 20.68 | 22.06 | 19.76 | 21.14 | 135,058 | +0.46(+2.22%) |
Oct 25, 2016 | 23.44 | 23.44 | 20.68 | 20.68 | 124,163 | -2.76(-11.76%) |
Oct 24, 2016 | 22.98 | 22.98 | 22.52 | 23.44 | 55,314 | +0.92(+4.08%) |
Oct 21, 2016 | 23.44 | 24.36 | 22.52 | 22.52 | 132,396 | -0.46(-2.00%) |
Oct 20, 2016 | 22.98 | 22.98 | 22.52 | 22.98 | 39,206 | +0.00(+0.00%) |
Oct 19, 2016 | 22.06 | 23.44 | 21.60 | 22.98 | 97,111 | +0.92(+4.17%) |
Oct 18, 2016 | 22.52 | 22.52 | 21.14 | 22.06 | 49,400 | +0.46(+2.13%) |
Oct 17, 2016 | 22.06 | 22.52 | 21.14 | 21.60 | 25,375 | +0.00(+0.00%) |
Oct 14, 2016 | 21.60 | 22.43 | 21.60 | 21.60 | 69,129 | +0.28(+1.29%) |
Oct 13, 2016 | 22.52 | 23.16 | 21.23 | 21.32 | 83,670 | -0.74(-3.33%) |
Oct 12, 2016 | 20.68 | 23.90 | 20.68 | 22.06 | 167,458 | +1.38(+6.67%) |
Oct 11, 2016 | 20.40 | 21.32 | 19.58 | 20.68 | 222,137 | +0.18(+0.90%) |
Oct 10, 2016 | 20.86 | 21.64 | 20.31 | 20.50 | 84,688 | +0.00(+0.00%) |
Oct 07, 2016 | 22.52 | 22.52 | 20.40 | 20.50 | 122,279 | -2.02(-8.98%) |
Oct 06, 2016 | 22.98 | 22.98 | 21.97 | 22.52 | 74,385 | -0.09(-0.41%) |
Oct 05, 2016 | 23.53 | 24.26 | 22.61 | 22.61 | 125,239 | -0.46(-1.99%) |
Oct 04, 2016 | 23.53 | 23.90 | 22.79 | 23.07 | 118,068 | -0.37(-1.57%) |