Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.71 | 18.71 | 18.71 | 0 | -0.01(-0.05%) | |
Dec 29, 2016 | 18.70 | 18.76 | 18.60 | 18.72 | 67,399 | +0.07(+0.38%) |
Dec 28, 2016 | 18.83 | 18.91 | 18.61 | 18.65 | 58,888 | -0.29(-1.53%) |
Dec 27, 2016 | 18.71 | 19.02 | 18.71 | 18.94 | 61,231 | +0.37(+1.99%) |
Dec 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | -0.06(-0.30%) | |
Dec 22, 2016 | 18.58 | 18.64 | 18.56 | 18.63 | 49,223 | -0.01(-0.08%) |
Dec 21, 2016 | 18.76 | 18.81 | 18.62 | 18.64 | 53,584 | -0.14(-0.75%) |
Dec 20, 2016 | 18.85 | 18.91 | 18.77 | 18.78 | 121,199 | -0.16(-0.84%) |
Dec 19, 2016 | 19.00 | 19.02 | 18.84 | 18.94 | 47,466 | -0.19(-0.99%) |
Dec 16, 2016 | 19.16 | 19.16 | 18.95 | 19.13 | 61,821 | +0.07(+0.37%) |
Dec 15, 2016 | 19.25 | 19.39 | 19.06 | 19.06 | 115,161 | -0.26(-1.35%) |
Dec 14, 2016 | 19.25 | 19.35 | 19.18 | 19.32 | 52,796 | -0.01(-0.05%) |
Dec 13, 2016 | 19.22 | 19.47 | 19.22 | 19.33 | 81,842 | +0.07(+0.36%) |
Dec 12, 2016 | 19.14 | 19.28 | 19.10 | 19.26 | 60,706 | +0.09(+0.47%) |
Dec 09, 2016 | 19.05 | 19.20 | 18.85 | 19.17 | 112,848 | +0.18(+0.95%) |
Dec 08, 2016 | 19.17 | 19.27 | 18.81 | 18.99 | 113,309 | -0.19(-0.99%) |
Dec 07, 2016 | 19.18 | 19.24 | 19.09 | 19.18 | 64,137 | -0.05(-0.26%) |
Dec 06, 2016 | 19.26 | 19.48 | 19.22 | 19.23 | 82,878 | +0.03(+0.16%) |
Dec 05, 2016 | 18.74 | 19.26 | 18.74 | 19.20 | 187,400 | +0.55(+2.95%) |
Dec 02, 2016 | 18.55 | 18.66 | 18.48 | 18.65 | 62,343 | +0.20(+1.08%) |
Dec 01, 2016 | 18.74 | 18.75 | 18.42 | 18.45 | 288,563 | -0.29(-1.55%) |
Nov 30, 2016 | 18.75 | 18.95 | 18.72 | 18.74 | 36,394 | +0.02(+0.11%) |
Nov 29, 2016 | 19.10 | 19.10 | 18.72 | 18.72 | 123,404 | -0.49(-2.55%) |
Nov 28, 2016 | 19.20 | 19.34 | 19.12 | 19.21 | 21,751 | -0.02(-0.10%) |
Nov 25, 2016 | 19.26 | 19.26 | 19.16 | 19.23 | 9,467 | -0.03(-0.16%) |
Nov 23, 2016 | 19.26 | 19.26 | 19.26 | 0 | +0.02(+0.10%) | |
Nov 22, 2016 | 19.08 | 19.27 | 19.08 | 19.24 | 95,401 | +0.05(+0.26%) |
Nov 21, 2016 | 19.00 | 19.20 | 18.95 | 19.19 | 208,690 | +0.23(+1.19%) |
Nov 18, 2016 | 18.78 | 18.98 | 18.78 | 18.96 | 75,272 | +0.20(+1.09%) |
Nov 17, 2016 | 18.63 | 18.81 | 18.58 | 18.76 | 22,614 | +0.10(+0.54%) |
Nov 16, 2016 | 18.85 | 18.85 | 18.63 | 18.66 | 41,954 | -0.12(-0.64%) |
Nov 15, 2016 | 18.64 | 18.80 | 18.60 | 18.78 | 30,157 | +0.18(+0.97%) |
Nov 14, 2016 | 18.65 | 18.69 | 18.52 | 18.60 | 125,536 | -0.16(-0.85%) |
Nov 11, 2016 | 18.80 | 18.84 | 18.69 | 18.76 | 60,032 | -0.09(-0.48%) |
Nov 10, 2016 | 18.97 | 19.05 | 18.77 | 18.85 | 96,401 | +0.03(+0.16%) |
Nov 09, 2016 | 19.25 | 19.44 | 18.80 | 18.82 | 702,057 | -0.63(-3.24%) |
Nov 08, 2016 | 19.16 | 19.61 | 19.12 | 19.45 | 101,218 | +0.35(+1.83%) |
Nov 07, 2016 | 19.16 | 19.17 | 19.04 | 19.10 | 39,832 | -0.07(-0.37%) |
Nov 04, 2016 | 19.07 | 19.28 | 19.07 | 19.17 | 26,979 | -0.02(-0.10%) |
Nov 03, 2016 | 19.16 | 19.23 | 19.05 | 19.19 | 62,649 | +0.03(+0.16%) |
Nov 02, 2016 | 19.22 | 19.30 | 19.01 | 19.16 | 59,770 | -0.05(-0.26%) |
Nov 01, 2016 | 19.42 | 19.46 | 19.10 | 19.21 | 123,874 | -0.23(-1.18%) |
Oct 31, 2016 | 19.33 | 19.61 | 19.33 | 19.44 | 47,611 | -0.09(-0.46%) |
Oct 28, 2016 | 19.56 | 19.64 | 19.45 | 19.53 | 64,374 | -0.10(-0.51%) |
Oct 27, 2016 | 19.51 | 19.67 | 19.43 | 19.63 | 74,313 | +0.14(+0.72%) |
Oct 26, 2016 | 19.35 | 19.57 | 19.34 | 19.49 | 44,903 | +0.19(+0.98%) |
Oct 25, 2016 | 19.25 | 19.44 | 19.18 | 19.30 | 32,518 | +0.05(+0.26%) |
Oct 24, 2016 | 19.45 | 19.45 | 19.13 | 19.25 | 60,692 | -0.17(-0.88%) |
Oct 21, 2016 | 19.37 | 19.49 | 19.37 | 19.42 | 28,793 | +0.05(+0.27%) |
Oct 20, 2016 | 19.70 | 19.77 | 19.33 | 19.37 | 111,186 | -0.34(-1.73%) |
Oct 19, 2016 | 19.43 | 19.72 | 19.43 | 19.71 | 36,011 | +0.16(+0.82%) |
Oct 18, 2016 | 19.50 | 19.71 | 19.44 | 19.55 | 50,357 | -0.01(-0.05%) |
Oct 17, 2016 | 19.59 | 19.64 | 19.37 | 19.56 | 78,928 | +0.04(+0.20%) |
Oct 14, 2016 | 19.50 | 19.75 | 19.45 | 19.52 | 196,561 | +0.19(+0.98%) |
Oct 13, 2016 | 18.80 | 19.36 | 18.80 | 19.33 | 76,080 | +0.58(+3.09%) |
Oct 12, 2016 | 19.19 | 19.29 | 18.72 | 18.75 | 169,163 | -0.38(-1.99%) |
Oct 11, 2016 | 19.01 | 19.21 | 18.97 | 19.13 | 99,604 | +0.08(+0.42%) |
Oct 10, 2016 | 18.93 | 19.09 | 18.93 | 19.05 | 51,981 | +0.16(+0.85%) |
Oct 07, 2016 | 18.91 | 19.09 | 18.84 | 18.89 | 31,395 | -0.02(-0.11%) |
Oct 06, 2016 | 19.20 | 19.26 | 18.80 | 18.91 | 111,555 | -0.39(-2.02%) |
Oct 05, 2016 | 19.14 | 19.35 | 19.13 | 19.30 | 626,843 | +0.01(+0.07%) |
Oct 04, 2016 | 19.14 | 19.30 | 19.07 | 19.29 | 158,753 | +0.11(+0.56%) |