Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.12(-0.70%) | |
Dec 29, 2016 | 16.81 | 17.35 | 16.81 | 17.27 | 269,475 | +0.52(+3.13%) |
Dec 28, 2016 | 17.30 | 17.46 | 16.72 | 16.74 | 457,059 | -0.45(-2.61%) |
Dec 27, 2016 | 17.23 | 17.66 | 17.08 | 17.19 | 579,705 | -0.07(-0.38%) |
Dec 23, 2016 | 17.26 | 17.26 | 17.26 | 0 | -0.14(-0.81%) | |
Dec 22, 2016 | 17.71 | 17.71 | 17.20 | 17.40 | 263,843 | -0.24(-1.38%) |
Dec 21, 2016 | 17.57 | 17.79 | 17.48 | 17.64 | 207,752 | +0.10(+0.59%) |
Dec 20, 2016 | 17.59 | 17.63 | 17.27 | 17.54 | 106,521 | +0.05(+0.27%) |
Dec 19, 2016 | 17.44 | 17.60 | 17.24 | 17.49 | 212,174 | +0.06(+0.32%) |
Dec 16, 2016 | 17.31 | 17.71 | 17.20 | 17.44 | 353,675 | -0.02(-0.11%) |
Dec 15, 2016 | 17.71 | 18.15 | 17.36 | 17.46 | 364,540 | -0.27(-1.53%) |
Dec 14, 2016 | 18.02 | 18.22 | 17.70 | 17.73 | 142,073 | -0.24(-1.35%) |
Dec 13, 2016 | 18.62 | 18.72 | 17.96 | 17.97 | 209,276 | -0.51(-2.74%) |
Dec 12, 2016 | 18.72 | 18.72 | 18.28 | 18.48 | 172,498 | -0.33(-1.74%) |
Dec 09, 2016 | 18.62 | 19.21 | 18.62 | 18.80 | 433,439 | +0.14(+0.75%) |
Dec 08, 2016 | 18.43 | 18.81 | 18.34 | 18.66 | 319,356 | +0.18(+0.96%) |
Dec 07, 2016 | 17.86 | 18.55 | 17.77 | 18.48 | 364,735 | +0.72(+4.06%) |
Dec 06, 2016 | 17.83 | 17.86 | 17.42 | 17.76 | 236,855 | +0.00(+0.00%) |
Dec 05, 2016 | 17.34 | 17.80 | 17.34 | 17.76 | 420,634 | +0.36(+2.04%) |
Dec 02, 2016 | 17.85 | 18.18 | 17.21 | 17.41 | 438,690 | -0.44(-2.46%) |
Dec 01, 2016 | 17.67 | 17.93 | 17.63 | 17.85 | 764,976 | +0.20(+1.11%) |
Nov 30, 2016 | 17.56 | 17.71 | 17.37 | 17.65 | 122,669 | -0.02(-0.11%) |
Nov 29, 2016 | 18.14 | 18.26 | 17.64 | 17.67 | 455,406 | -0.34(-1.87%) |
Nov 28, 2016 | 18.47 | 18.47 | 17.99 | 18.01 | 131,768 | -0.40(-2.19%) |
Nov 25, 2016 | 18.11 | 18.45 | 18.02 | 18.41 | 243,586 | +0.39(+2.18%) |
Nov 23, 2016 | 18.02 | 18.02 | 18.02 | 0 | +0.23(+1.32%) | |
Nov 22, 2016 | 17.78 | 17.96 | 17.60 | 17.78 | 313,787 | +0.13(+0.74%) |
Nov 21, 2016 | 17.16 | 17.80 | 17.16 | 17.65 | 298,788 | +0.63(+3.68%) |
Nov 18, 2016 | 17.34 | 17.36 | 16.89 | 17.02 | 243,540 | -0.24(-1.41%) |
Nov 17, 2016 | 17.36 | 17.75 | 17.18 | 17.27 | 277,999 | +0.03(+0.16%) |
Nov 16, 2016 | 16.29 | 17.49 | 16.29 | 17.24 | 569,522 | -0.11(-0.65%) |
Nov 15, 2016 | 17.50 | 17.90 | 16.03 | 17.35 | 1,284,684 | -1.11(-6.03%) |
Nov 14, 2016 | 18.71 | 18.73 | 18.29 | 18.47 | 367,256 | +0.07(+0.41%) |
Nov 11, 2016 | 18.11 | 18.47 | 18.11 | 18.39 | 268,327 | +0.10(+0.56%) |
Nov 10, 2016 | 18.15 | 18.70 | 18.15 | 18.29 | 162,007 | +0.13(+0.72%) |
Nov 09, 2016 | 18.11 | 18.19 | 17.64 | 18.16 | 315,055 | -0.19(-1.02%) |
Nov 08, 2016 | 18.58 | 18.72 | 18.03 | 18.34 | 349,009 | -0.37(-2.00%) |
Nov 07, 2016 | 18.87 | 19.06 | 18.67 | 18.72 | 780,550 | -0.02(-0.10%) |
Nov 04, 2016 | 18.21 | 18.93 | 18.21 | 18.74 | 492,662 | +0.60(+3.30%) |
Nov 03, 2016 | 18.24 | 18.40 | 18.11 | 18.14 | 168,908 | -0.04(-0.21%) |
Nov 02, 2016 | 18.50 | 18.62 | 18.15 | 18.18 | 123,770 | -0.45(-2.41%) |
Nov 01, 2016 | 18.81 | 19.08 | 18.54 | 18.62 | 153,333 | -0.01(-0.05%) |
Oct 31, 2016 | 18.60 | 18.81 | 18.42 | 18.63 | 282,061 | +0.03(+0.15%) |
Oct 28, 2016 | 18.98 | 19.18 | 18.60 | 18.61 | 112,309 | -0.50(-2.60%) |
Oct 27, 2016 | 19.22 | 19.25 | 19.03 | 19.10 | 144,842 | -0.10(-0.54%) |
Oct 26, 2016 | 19.15 | 19.46 | 18.99 | 19.21 | 201,276 | -0.16(-0.82%) |
Oct 25, 2016 | 19.60 | 19.65 | 19.31 | 19.36 | 214,850 | -0.24(-1.24%) |
Oct 24, 2016 | 19.32 | 19.66 | 19.28 | 19.61 | 391,405 | +0.50(+2.60%) |
Oct 21, 2016 | 19.32 | 19.42 | 19.07 | 19.11 | 300,551 | -0.26(-1.34%) |
Oct 20, 2016 | 19.25 | 19.44 | 19.20 | 19.37 | 161,876 | +0.02(+0.10%) |
Oct 19, 2016 | 19.05 | 19.41 | 18.75 | 19.35 | 405,600 | +0.25(+1.31%) |
Oct 18, 2016 | 19.22 | 19.33 | 19.04 | 19.10 | 119,565 | +0.03(+0.15%) |
Oct 17, 2016 | 19.73 | 19.81 | 19.07 | 19.07 | 148,745 | -0.81(-4.06%) |
Oct 14, 2016 | 19.68 | 20.12 | 19.68 | 19.88 | 354,060 | +0.33(+1.71%) |
Oct 13, 2016 | 19.50 | 19.58 | 19.01 | 19.55 | 287,101 | -0.11(-0.57%) |
Oct 12, 2016 | 19.71 | 19.94 | 19.56 | 19.66 | 215,790 | -0.11(-0.56%) |
Oct 11, 2016 | 20.40 | 20.69 | 19.70 | 19.77 | 520,773 | -0.73(-3.57%) |
Oct 10, 2016 | 21.08 | 21.08 | 20.33 | 20.50 | 509,074 | -0.67(-3.15%) |
Oct 07, 2016 | 21.09 | 21.22 | 20.91 | 21.17 | 219,056 | +0.07(+0.35%) |
Oct 06, 2016 | 21.15 | 21.15 | 20.91 | 21.10 | 93,231 | -0.04(-0.18%) |
Oct 05, 2016 | 21.52 | 21.52 | 21.08 | 21.13 | 193,516 | -0.27(-1.26%) |
Oct 04, 2016 | 21.23 | 21.48 | 21.20 | 21.40 | 247,791 | +0.24(+1.14%) |