Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.41 | 16.41 | 16.41 | 0 | +0.10(+0.61%) | |
Dec 29, 2016 | 16.23 | 16.43 | 16.19 | 16.31 | 701,166 | +0.19(+1.18%) |
Dec 28, 2016 | 15.85 | 16.30 | 15.81 | 16.12 | 906,045 | +0.32(+2.01%) |
Dec 27, 2016 | 15.66 | 15.80 | 15.61 | 15.80 | 277,888 | -0.14(-0.85%) |
Dec 23, 2016 | 15.94 | 15.94 | 15.94 | 0 | +0.07(+0.46%) | |
Dec 22, 2016 | 15.75 | 15.92 | 15.71 | 15.87 | 258,478 | -0.06(-0.40%) |
Dec 21, 2016 | 15.82 | 15.96 | 15.70 | 15.93 | 239,308 | +0.19(+1.21%) |
Dec 20, 2016 | 15.67 | 15.77 | 15.55 | 15.74 | 322,129 | -0.24(-1.48%) |
Dec 19, 2016 | 15.79 | 16.03 | 15.72 | 15.97 | 444,895 | +0.50(+3.22%) |
Dec 16, 2016 | 15.66 | 15.78 | 15.34 | 15.48 | 736,700 | -0.10(-0.64%) |
Dec 15, 2016 | 15.63 | 15.92 | 15.42 | 15.58 | 1,130,684 | +0.21(+1.36%) |
Dec 14, 2016 | 16.27 | 16.31 | 15.35 | 15.37 | 850,108 | -0.53(-3.31%) |
Dec 13, 2016 | 16.00 | 16.03 | 15.60 | 15.89 | 884,096 | +0.19(+1.21%) |
Dec 12, 2016 | 15.52 | 15.75 | 15.39 | 15.70 | 894,481 | +0.05(+0.29%) |
Dec 09, 2016 | 16.12 | 16.19 | 15.56 | 15.66 | 882,523 | -0.59(-3.63%) |
Dec 08, 2016 | 16.41 | 16.41 | 16.17 | 16.25 | 541,591 | -0.57(-3.40%) |
Dec 07, 2016 | 16.62 | 16.93 | 16.62 | 16.82 | 481,098 | +0.38(+2.32%) |
Dec 06, 2016 | 16.58 | 16.64 | 16.31 | 16.44 | 398,860 | -0.03(-0.17%) |
Dec 05, 2016 | 16.26 | 16.84 | 16.03 | 16.46 | 1,201,519 | -0.05(-0.27%) |
Dec 02, 2016 | 16.33 | 16.75 | 16.33 | 16.51 | 602,682 | +0.34(+2.07%) |
Dec 01, 2016 | 16.07 | 16.27 | 15.70 | 16.17 | 1,071,308 | -0.40(-2.41%) |
Nov 30, 2016 | 16.58 | 17.02 | 16.36 | 16.57 | 979,134 | -0.93(-5.34%) |
Nov 29, 2016 | 17.24 | 17.61 | 17.11 | 17.51 | 531,784 | +0.18(+1.05%) |
Nov 28, 2016 | 17.18 | 17.34 | 17.07 | 17.33 | 751,550 | +0.39(+2.30%) |
Nov 25, 2016 | 17.13 | 17.14 | 16.78 | 16.94 | 217,027 | +0.05(+0.32%) |
Nov 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | -0.20(-1.17%) | |
Nov 22, 2016 | 17.28 | 17.33 | 16.99 | 17.08 | 355,476 | -0.02(-0.11%) |
Nov 21, 2016 | 17.12 | 17.23 | 16.99 | 17.10 | 373,520 | +0.13(+0.75%) |
Nov 18, 2016 | 17.32 | 17.45 | 16.75 | 16.97 | 535,999 | -0.15(-0.85%) |
Nov 17, 2016 | 17.43 | 17.51 | 17.04 | 17.12 | 612,430 | -0.80(-4.46%) |
Nov 16, 2016 | 17.63 | 17.96 | 17.57 | 17.92 | 508,028 | +0.48(+2.76%) |
Nov 15, 2016 | 17.55 | 17.82 | 17.40 | 17.44 | 598,252 | +0.23(+1.32%) |
Nov 14, 2016 | 17.17 | 17.78 | 16.95 | 17.21 | 1,046,390 | -0.32(-1.81%) |
Nov 11, 2016 | 17.90 | 17.95 | 17.34 | 17.53 | 443,583 | -0.31(-1.73%) |
Nov 10, 2016 | 18.33 | 18.80 | 17.83 | 17.83 | 693,155 | -0.83(-4.47%) |
Nov 09, 2016 | 19.97 | 20.01 | 18.48 | 18.67 | 1,166,984 | -2.65(-12.43%) |
Nov 08, 2016 | 21.82 | 21.89 | 21.16 | 21.32 | 293,982 | -0.31(-1.43%) |
Nov 07, 2016 | 21.73 | 21.84 | 21.53 | 21.63 | 226,058 | -0.56(-2.53%) |
Nov 04, 2016 | 21.94 | 22.20 | 21.88 | 22.19 | 205,256 | +0.58(+2.69%) |
Nov 03, 2016 | 21.73 | 21.85 | 21.54 | 21.61 | 196,501 | -0.54(-2.46%) |
Nov 02, 2016 | 21.99 | 22.32 | 21.85 | 22.15 | 182,578 | +0.31(+1.41%) |
Nov 01, 2016 | 21.43 | 22.12 | 21.28 | 21.84 | 388,457 | +0.06(+0.29%) |
Oct 31, 2016 | 21.67 | 21.83 | 21.57 | 21.78 | 296,458 | +0.33(+1.52%) |
Oct 28, 2016 | 21.38 | 21.67 | 21.38 | 21.45 | 222,160 | -0.13(-0.59%) |
Oct 27, 2016 | 21.76 | 21.76 | 21.25 | 21.58 | 446,108 | -0.73(-3.29%) |
Oct 26, 2016 | 22.47 | 22.63 | 22.22 | 22.32 | 182,336 | -0.42(-1.84%) |
Oct 25, 2016 | 22.52 | 23.00 | 22.48 | 22.73 | 149,574 | +0.12(+0.52%) |
Oct 24, 2016 | 22.95 | 22.97 | 22.39 | 22.61 | 199,580 | -0.32(-1.38%) |
Oct 21, 2016 | 23.04 | 23.11 | 22.68 | 22.93 | 174,858 | +0.12(+0.52%) |
Oct 20, 2016 | 23.07 | 23.13 | 22.71 | 22.81 | 188,446 | +0.05(+0.20%) |
Oct 19, 2016 | 22.43 | 22.90 | 22.42 | 22.77 | 241,556 | +0.07(+0.32%) |
Oct 18, 2016 | 22.16 | 22.71 | 22.16 | 22.70 | 251,594 | +0.25(+1.13%) |
Oct 17, 2016 | 22.33 | 22.63 | 22.30 | 22.44 | 266,518 | +0.37(+1.69%) |
Oct 14, 2016 | 22.41 | 22.74 | 22.02 | 22.07 | 386,092 | -0.93(-4.06%) |
Oct 13, 2016 | 23.12 | 23.26 | 22.98 | 23.00 | 315,771 | +0.24(+1.08%) |
Oct 12, 2016 | 22.59 | 22.81 | 22.36 | 22.76 | 295,106 | +0.07(+0.32%) |
Oct 11, 2016 | 22.73 | 23.07 | 22.54 | 22.69 | 330,181 | -0.18(-0.79%) |
Oct 10, 2016 | 22.69 | 22.87 | 22.54 | 22.87 | 185,762 | -0.41(-1.75%) |
Oct 07, 2016 | 23.33 | 23.46 | 22.84 | 23.28 | 222,122 | +0.03(+0.12%) |
Oct 06, 2016 | 23.27 | 23.69 | 23.17 | 23.25 | 333,750 | -0.40(-1.69%) |
Oct 05, 2016 | 23.88 | 23.89 | 23.39 | 23.65 | 321,105 | -0.29(-1.21%) |
Oct 04, 2016 | 24.70 | 24.83 | 23.93 | 23.94 | 293,392 | -0.88(-3.55%) |