Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.96 | 17.96 | 17.96 | 0 | +0.03(+0.16%) | |
Dec 29, 2016 | 17.79 | 18.00 | 17.76 | 17.93 | 223,352 | +0.15(+0.84%) |
Dec 28, 2016 | 17.92 | 17.95 | 17.78 | 17.78 | 259,358 | -0.22(-1.21%) |
Dec 27, 2016 | 17.90 | 18.08 | 17.90 | 18.00 | 201,048 | +0.07(+0.38%) |
Dec 23, 2016 | 17.93 | 17.93 | 17.93 | 0 | -0.09(-0.51%) | |
Dec 22, 2016 | 17.85 | 18.04 | 17.83 | 18.02 | 244,817 | +0.09(+0.51%) |
Dec 21, 2016 | 17.91 | 18.05 | 17.79 | 17.93 | 201,116 | -0.06(-0.35%) |
Dec 20, 2016 | 18.01 | 18.09 | 17.91 | 17.99 | 362,019 | +0.06(+0.35%) |
Dec 19, 2016 | 18.03 | 18.12 | 17.86 | 17.93 | 310,114 | -0.12(-0.66%) |
Dec 16, 2016 | 17.82 | 18.08 | 17.79 | 18.05 | 441,661 | +0.23(+1.31%) |
Dec 15, 2016 | 17.65 | 17.86 | 17.60 | 17.82 | 345,971 | -0.02(-0.10%) |
Dec 14, 2016 | 18.07 | 18.14 | 17.81 | 17.83 | 497,908 | -0.26(-1.42%) |
Dec 13, 2016 | 17.82 | 18.21 | 17.71 | 18.09 | 467,754 | +0.43(+2.46%) |
Dec 12, 2016 | 17.62 | 17.75 | 17.57 | 17.66 | 477,892 | +0.17(+0.95%) |
Dec 09, 2016 | 17.46 | 17.52 | 17.38 | 17.49 | 211,934 | +0.06(+0.33%) |
Dec 08, 2016 | 17.32 | 17.46 | 17.18 | 17.44 | 251,103 | +0.15(+0.89%) |
Dec 07, 2016 | 17.02 | 17.30 | 16.81 | 17.28 | 396,206 | +0.23(+1.37%) |
Dec 06, 2016 | 16.92 | 17.08 | 16.75 | 17.05 | 485,732 | +0.15(+0.91%) |
Dec 05, 2016 | 17.05 | 17.09 | 16.84 | 16.89 | 284,708 | -0.12(-0.70%) |
Dec 02, 2016 | 16.93 | 17.02 | 16.82 | 17.01 | 299,158 | +0.13(+0.78%) |
Dec 01, 2016 | 17.00 | 17.08 | 16.81 | 16.88 | 328,580 | +0.10(+0.61%) |
Nov 30, 2016 | 16.69 | 16.99 | 16.55 | 16.78 | 504,905 | +0.45(+2.72%) |
Nov 29, 2016 | 16.25 | 16.35 | 16.15 | 16.33 | 248,347 | -0.08(-0.49%) |
Nov 28, 2016 | 16.41 | 16.48 | 16.26 | 16.41 | 284,708 | +0.06(+0.35%) |
Nov 25, 2016 | 16.40 | 16.48 | 16.26 | 16.36 | 120,836 | -0.11(-0.66%) |
Nov 23, 2016 | 16.47 | 16.47 | 16.47 | 0 | -0.09(-0.52%) | |
Nov 22, 2016 | 16.71 | 16.74 | 16.42 | 16.55 | 602,826 | -0.09(-0.51%) |
Nov 21, 2016 | 16.47 | 16.69 | 16.37 | 16.64 | 315,706 | +0.48(+2.99%) |
Nov 18, 2016 | 16.13 | 16.24 | 16.09 | 16.15 | 271,200 | +0.03(+0.21%) |
Nov 17, 2016 | 16.17 | 16.32 | 16.09 | 16.12 | 194,298 | +0.12(+0.74%) |
Nov 16, 2016 | 16.02 | 16.11 | 15.90 | 16.00 | 237,210 | -0.07(-0.46%) |
Nov 15, 2016 | 15.97 | 16.10 | 15.93 | 16.07 | 272,596 | +0.27(+1.69%) |
Nov 14, 2016 | 15.83 | 16.00 | 15.57 | 15.81 | 318,753 | -0.03(-0.22%) |
Nov 11, 2016 | 16.30 | 16.31 | 15.73 | 15.84 | 382,774 | -0.58(-3.52%) |
Nov 10, 2016 | 16.70 | 16.70 | 16.37 | 16.42 | 300,156 | -0.35(-2.06%) |
Nov 09, 2016 | 16.44 | 16.82 | 16.33 | 16.77 | 365,819 | -0.11(-0.64%) |
Nov 08, 2016 | 16.77 | 17.08 | 16.77 | 16.88 | 274,212 | +0.04(+0.24%) |
Nov 07, 2016 | 16.84 | 16.98 | 16.71 | 16.84 | 293,951 | +0.29(+1.75%) |
Nov 04, 2016 | 16.36 | 16.70 | 16.15 | 16.55 | 398,232 | +0.10(+0.62%) |
Nov 03, 2016 | 16.69 | 16.69 | 16.38 | 16.44 | 372,657 | -0.24(-1.46%) |
Nov 02, 2016 | 17.29 | 17.37 | 16.62 | 16.69 | 586,831 | -0.74(-4.26%) |
Nov 01, 2016 | 17.52 | 17.56 | 17.26 | 17.43 | 237,185 | -0.02(-0.13%) |
Oct 31, 2016 | 17.59 | 17.60 | 17.40 | 17.45 | 209,070 | -0.16(-0.90%) |
Oct 28, 2016 | 17.68 | 17.81 | 17.54 | 17.61 | 179,504 | -0.07(-0.42%) |
Oct 27, 2016 | 17.74 | 17.78 | 17.63 | 17.69 | 209,313 | +0.03(+0.19%) |
Oct 26, 2016 | 17.53 | 17.72 | 17.41 | 17.65 | 246,654 | +0.06(+0.35%) |
Oct 25, 2016 | 17.54 | 17.79 | 17.54 | 17.59 | 240,345 | -0.03(-0.16%) |
Oct 24, 2016 | 17.78 | 17.78 | 17.47 | 17.62 | 190,068 | -0.19(-1.05%) |
Oct 21, 2016 | 17.83 | 17.85 | 17.64 | 17.81 | 319,216 | -0.09(-0.48%) |
Oct 20, 2016 | 17.65 | 17.92 | 17.65 | 17.89 | 302,151 | +0.12(+0.70%) |
Oct 19, 2016 | 17.67 | 17.89 | 17.55 | 17.77 | 281,059 | +0.17(+0.96%) |
Oct 18, 2016 | 17.47 | 17.63 | 17.39 | 17.60 | 289,471 | +0.28(+1.60%) |
Oct 17, 2016 | 17.21 | 17.33 | 17.08 | 17.32 | 192,154 | +0.15(+0.85%) |
Oct 14, 2016 | 17.35 | 17.46 | 17.17 | 17.17 | 236,987 | -0.11(-0.62%) |
Oct 13, 2016 | 16.98 | 17.36 | 16.87 | 17.28 | 342,430 | +0.25(+1.46%) |
Oct 12, 2016 | 16.88 | 17.05 | 16.75 | 17.03 | 202,039 | +0.11(+0.63%) |
Oct 11, 2016 | 17.16 | 17.17 | 16.74 | 16.93 | 261,444 | -0.34(-1.99%) |
Oct 10, 2016 | 17.13 | 17.31 | 17.13 | 17.27 | 142,867 | +0.28(+1.63%) |
Oct 07, 2016 | 17.19 | 17.19 | 16.80 | 16.99 | 256,004 | -0.21(-1.21%) |
Oct 06, 2016 | 17.25 | 17.35 | 17.16 | 17.20 | 178,569 | -0.04(-0.23%) |
Oct 05, 2016 | 17.19 | 17.34 | 17.17 | 17.24 | 273,498 | +0.15(+0.89%) |
Oct 04, 2016 | 17.27 | 17.29 | 16.95 | 17.09 | 181,248 | -0.15(-0.85%) |