Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.52 | 16.52 | 16.52 | 0 | -0.22(-1.31%) | |
Dec 29, 2016 | 16.74 | 17.00 | 16.70 | 16.74 | 372,135 | +0.01(+0.04%) |
Dec 28, 2016 | 16.92 | 16.95 | 16.65 | 16.73 | 303,617 | -0.14(-0.80%) |
Dec 27, 2016 | 16.92 | 17.06 | 16.84 | 16.86 | 403,947 | +0.01(+0.08%) |
Dec 23, 2016 | 16.85 | 16.85 | 16.85 | 0 | -0.01(-0.08%) | |
Dec 22, 2016 | 17.15 | 17.22 | 16.82 | 16.86 | 270,509 | -0.28(-1.61%) |
Dec 21, 2016 | 17.00 | 17.25 | 16.98 | 17.14 | 322,321 | +0.06(+0.38%) |
Dec 20, 2016 | 17.11 | 17.21 | 17.01 | 17.08 | 276,262 | +0.01(+0.04%) |
Dec 19, 2016 | 17.26 | 17.39 | 16.96 | 17.07 | 526,719 | +0.03(+0.15%) |
Dec 16, 2016 | 16.68 | 17.15 | 16.58 | 17.04 | 2,075,182 | +0.42(+2.56%) |
Dec 15, 2016 | 16.95 | 17.37 | 16.50 | 16.62 | 838,493 | -0.26(-1.53%) |
Dec 14, 2016 | 17.21 | 17.35 | 16.83 | 16.88 | 495,377 | -0.35(-2.05%) |
Dec 13, 2016 | 17.41 | 17.50 | 17.12 | 17.23 | 345,920 | -0.04(-0.26%) |
Dec 12, 2016 | 17.34 | 17.51 | 17.18 | 17.28 | 659,671 | -0.19(-1.07%) |
Dec 09, 2016 | 17.75 | 17.75 | 17.31 | 17.46 | 980,608 | -0.27(-1.52%) |
Dec 08, 2016 | 17.27 | 17.75 | 17.27 | 17.73 | 594,056 | +0.42(+2.45%) |
Dec 07, 2016 | 16.83 | 17.38 | 16.71 | 17.31 | 614,505 | +0.45(+2.67%) |
Dec 06, 2016 | 16.74 | 16.90 | 16.52 | 16.86 | 726,042 | +0.35(+2.10%) |
Dec 05, 2016 | 16.52 | 16.67 | 16.41 | 16.51 | 537,766 | +0.13(+0.79%) |
Dec 02, 2016 | 16.57 | 16.90 | 16.35 | 16.38 | 520,146 | -0.73(-4.29%) |
Dec 01, 2016 | 17.41 | 17.48 | 17.01 | 17.12 | 508,192 | -0.19(-1.08%) |
Nov 30, 2016 | 17.60 | 17.62 | 17.16 | 17.30 | 814,108 | -0.24(-1.36%) |
Nov 29, 2016 | 17.35 | 17.57 | 17.24 | 17.54 | 718,723 | +0.22(+1.26%) |
Nov 28, 2016 | 17.30 | 17.40 | 17.07 | 17.32 | 582,410 | +0.00(+0.00%) |
Nov 25, 2016 | 17.21 | 17.42 | 17.01 | 17.32 | 203,528 | +0.15(+0.90%) |
Nov 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | +0.15(+0.91%) | |
Nov 22, 2016 | 17.01 | 17.08 | 16.88 | 17.01 | 437,975 | +0.06(+0.34%) |
Nov 21, 2016 | 17.09 | 17.22 | 16.86 | 16.95 | 610,455 | +0.00(+0.00%) |
Nov 18, 2016 | 16.86 | 17.00 | 16.77 | 16.95 | 549,076 | +0.10(+0.57%) |
Nov 17, 2016 | 16.62 | 17.19 | 16.75 | 16.86 | 1,117,676 | +0.24(+1.43%) |
Nov 16, 2016 | 16.50 | 16.74 | 16.43 | 16.62 | 1,234,932 | -0.04(-0.27%) |
Nov 15, 2016 | 16.45 | 16.68 | 16.06 | 16.66 | 926,590 | +0.15(+0.94%) |
Nov 14, 2016 | 16.39 | 16.62 | 16.12 | 16.51 | 1,193,094 | +0.28(+1.71%) |
Nov 11, 2016 | 15.96 | 16.34 | 15.96 | 16.23 | 882,015 | +0.26(+1.65%) |
Nov 10, 2016 | 15.44 | 16.01 | 15.28 | 15.97 | 1,143,336 | +0.64(+4.20%) |
Nov 09, 2016 | 14.74 | 15.40 | 14.68 | 15.33 | 952,715 | +0.34(+2.28%) |
Nov 08, 2016 | 14.90 | 15.09 | 14.70 | 14.98 | 466,799 | -0.10(-0.64%) |
Nov 07, 2016 | 15.15 | 15.24 | 14.97 | 15.08 | 670,018 | +0.24(+1.60%) |
Nov 04, 2016 | 14.67 | 15.18 | 14.61 | 14.84 | 753,039 | +0.20(+1.39%) |
Nov 03, 2016 | 14.60 | 14.78 | 14.50 | 14.64 | 528,514 | +0.09(+0.61%) |
Nov 02, 2016 | 14.21 | 14.64 | 14.21 | 14.55 | 892,918 | +0.19(+1.33%) |
Nov 01, 2016 | 14.80 | 15.05 | 14.21 | 14.36 | 1,570,761 | -0.74(-4.89%) |
Oct 31, 2016 | 14.86 | 15.13 | 14.82 | 15.10 | 840,752 | +0.30(+2.02%) |
Oct 28, 2016 | 14.67 | 14.87 | 14.62 | 14.80 | 578,584 | +0.14(+0.96%) |
Oct 27, 2016 | 15.21 | 15.25 | 14.60 | 14.66 | 353,762 | -0.47(-3.11%) |
Oct 26, 2016 | 15.09 | 15.23 | 15.00 | 15.13 | 396,222 | -0.01(-0.04%) |
Oct 25, 2016 | 15.57 | 15.57 | 15.12 | 15.14 | 445,662 | -0.57(-3.65%) |
Oct 24, 2016 | 15.59 | 15.72 | 15.55 | 15.71 | 472,339 | +0.25(+1.65%) |
Oct 21, 2016 | 15.24 | 15.47 | 15.18 | 15.45 | 340,385 | +0.06(+0.41%) |
Oct 20, 2016 | 15.51 | 15.51 | 15.28 | 15.39 | 324,953 | -0.22(-1.43%) |
Oct 19, 2016 | 15.57 | 15.79 | 15.44 | 15.61 | 578,408 | +0.10(+0.62%) |
Oct 18, 2016 | 15.56 | 15.59 | 15.45 | 15.52 | 236,700 | +0.15(+0.99%) |
Oct 17, 2016 | 15.36 | 15.50 | 15.35 | 15.37 | 253,485 | +0.01(+0.08%) |
Oct 14, 2016 | 15.38 | 15.54 | 15.30 | 15.35 | 498,788 | +0.10(+0.63%) |
Oct 13, 2016 | 15.35 | 15.38 | 15.21 | 15.26 | 449,789 | -0.26(-1.68%) |
Oct 12, 2016 | 15.57 | 15.61 | 15.50 | 15.52 | 306,120 | -0.02(-0.12%) |
Oct 11, 2016 | 15.77 | 15.77 | 15.44 | 15.54 | 360,710 | -0.25(-1.57%) |
Oct 10, 2016 | 15.79 | 15.98 | 15.76 | 15.79 | 384,508 | +0.11(+0.69%) |
Oct 07, 2016 | 15.98 | 16.12 | 15.67 | 15.68 | 573,117 | -0.28(-1.76%) |
Oct 06, 2016 | 15.98 | 16.02 | 15.79 | 15.96 | 791,894 | -0.07(-0.44%) |
Oct 05, 2016 | 16.05 | 16.23 | 15.97 | 16.03 | 1,318,212 | +0.08(+0.52%) |
Oct 04, 2016 | 16.19 | 16.31 | 15.87 | 15.94 | 964,832 | -0.25(-1.57%) |