Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.15 | 19.15 | 19.15 | 0 | -0.12(-0.60%) | |
Dec 29, 2016 | 19.39 | 19.54 | 19.08 | 19.27 | 632,769 | -0.12(-0.60%) |
Dec 28, 2016 | 19.50 | 19.62 | 19.29 | 19.39 | 520,320 | -0.12(-0.60%) |
Dec 27, 2016 | 19.50 | 19.56 | 19.39 | 19.50 | 473,360 | +0.04(+0.20%) |
Dec 23, 2016 | 19.46 | 19.46 | 19.46 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 19.50 | 19.58 | 19.27 | 19.42 | 821,975 | -0.04(-0.20%) |
Dec 21, 2016 | 19.50 | 19.68 | 19.35 | 19.46 | 828,973 | +0.00(+0.00%) |
Dec 20, 2016 | 19.54 | 19.58 | 19.35 | 19.46 | 742,711 | +0.16(+0.80%) |
Dec 19, 2016 | 19.08 | 19.31 | 18.96 | 19.31 | 975,363 | +0.19(+1.01%) |
Dec 16, 2016 | 19.50 | 19.71 | 18.96 | 19.11 | 3,184,893 | -0.35(-1.79%) |
Dec 15, 2016 | 19.31 | 19.54 | 19.11 | 19.46 | 1,384,866 | +0.39(+2.03%) |
Dec 14, 2016 | 19.04 | 19.39 | 18.92 | 19.08 | 1,342,235 | -0.12(-0.61%) |
Dec 13, 2016 | 19.08 | 19.27 | 18.92 | 19.19 | 1,073,682 | +0.16(+0.81%) |
Dec 12, 2016 | 19.35 | 19.42 | 18.96 | 19.04 | 1,073,193 | -0.39(-2.00%) |
Dec 09, 2016 | 19.39 | 19.54 | 19.08 | 19.42 | 1,127,239 | +0.00(+0.00%) |
Dec 08, 2016 | 19.11 | 19.54 | 18.92 | 19.42 | 1,873,698 | +0.50(+2.66%) |
Dec 07, 2016 | 18.57 | 18.92 | 18.45 | 18.92 | 1,351,257 | +0.35(+1.88%) |
Dec 06, 2016 | 18.22 | 18.61 | 18.07 | 18.57 | 1,179,216 | +0.47(+2.57%) |
Dec 05, 2016 | 17.91 | 18.18 | 17.91 | 18.11 | 1,080,912 | +0.35(+1.96%) |
Dec 02, 2016 | 17.91 | 17.95 | 17.64 | 17.76 | 904,994 | -0.19(-1.08%) |
Dec 01, 2016 | 17.95 | 18.07 | 17.76 | 17.95 | 1,537,832 | +0.23(+1.31%) |
Nov 30, 2016 | 17.60 | 17.83 | 17.52 | 17.72 | 962,581 | +0.35(+2.01%) |
Nov 29, 2016 | 17.25 | 17.60 | 17.25 | 17.37 | 906,366 | +0.17(+0.99%) |
Nov 28, 2016 | 17.47 | 17.74 | 17.16 | 17.20 | 1,033,668 | -0.54(-3.04%) |
Nov 25, 2016 | 17.82 | 17.89 | 17.62 | 17.74 | 478,370 | -0.08(-0.43%) |
Nov 23, 2016 | 17.82 | 17.82 | 17.82 | 0 | +0.08(+0.43%) | |
Nov 22, 2016 | 17.70 | 17.78 | 17.53 | 17.74 | 1,147,662 | +0.12(+0.66%) |
Nov 21, 2016 | 17.70 | 17.70 | 17.39 | 17.62 | 1,205,944 | +0.00(+0.00%) |
Nov 18, 2016 | 17.39 | 17.66 | 17.24 | 17.62 | 1,203,426 | +0.27(+1.56%) |
Nov 17, 2016 | 17.35 | 17.51 | 17.20 | 17.35 | 1,329,133 | +0.04(+0.22%) |
Nov 16, 2016 | 17.51 | 17.62 | 17.12 | 17.31 | 1,258,888 | -0.39(-2.18%) |
Nov 15, 2016 | 17.47 | 17.70 | 17.18 | 17.70 | 1,235,516 | +0.15(+0.88%) |
Nov 14, 2016 | 17.74 | 18.20 | 17.45 | 17.55 | 2,391,554 | +0.15(+0.89%) |
Nov 11, 2016 | 16.74 | 17.55 | 16.58 | 17.39 | 2,376,133 | +0.54(+3.20%) |
Nov 10, 2016 | 16.54 | 17.12 | 16.49 | 16.85 | 1,938,951 | +0.62(+3.80%) |
Nov 09, 2016 | 15.81 | 16.43 | 15.66 | 16.23 | 1,580,766 | +0.73(+4.73%) |
Nov 08, 2016 | 15.58 | 15.66 | 15.39 | 15.50 | 682,852 | -0.12(-0.74%) |
Nov 07, 2016 | 15.58 | 15.69 | 15.42 | 15.62 | 1,116,548 | +0.39(+2.53%) |
Nov 04, 2016 | 15.23 | 15.50 | 15.15 | 15.23 | 818,553 | +0.00(+0.00%) |
Nov 03, 2016 | 15.31 | 15.52 | 15.19 | 15.23 | 1,051,265 | +0.00(+0.00%) |
Nov 02, 2016 | 15.54 | 15.62 | 15.17 | 15.23 | 1,431,767 | -0.42(-2.71%) |
Nov 01, 2016 | 15.81 | 15.85 | 15.39 | 15.66 | 1,598,667 | +0.00(+0.00%) |
Oct 31, 2016 | 15.35 | 15.69 | 15.23 | 15.66 | 1,771,632 | +0.35(+2.27%) |
Oct 28, 2016 | 15.42 | 15.42 | 15.15 | 15.31 | 705,761 | -0.08(-0.50%) |
Oct 27, 2016 | 15.42 | 15.42 | 15.29 | 15.39 | 1,036,741 | +0.08(+0.50%) |
Oct 26, 2016 | 15.08 | 15.39 | 15.08 | 15.31 | 1,055,012 | +0.19(+1.28%) |
Oct 25, 2016 | 15.23 | 15.27 | 15.00 | 15.12 | 627,333 | -0.12(-0.76%) |
Oct 24, 2016 | 15.23 | 15.35 | 15.12 | 15.23 | 747,200 | +0.19(+1.28%) |
Oct 21, 2016 | 15.27 | 15.27 | 14.88 | 15.04 | 1,494,065 | -0.04(-0.26%) |
Oct 20, 2016 | 15.04 | 15.27 | 15.00 | 15.08 | 637,951 | -0.04(-0.25%) |
Oct 19, 2016 | 14.92 | 15.23 | 14.88 | 15.12 | 892,861 | +0.19(+1.29%) |
Oct 18, 2016 | 14.92 | 15.04 | 14.73 | 14.92 | 1,529,615 | +0.19(+1.31%) |
Oct 17, 2016 | 14.81 | 14.88 | 14.65 | 14.73 | 491,975 | -0.12(-0.78%) |
Oct 14, 2016 | 14.92 | 14.96 | 14.69 | 14.85 | 684,380 | +0.15(+1.05%) |
Oct 13, 2016 | 14.96 | 15.00 | 14.54 | 14.69 | 1,177,148 | -0.42(-2.81%) |
Oct 12, 2016 | 15.12 | 15.27 | 15.04 | 15.12 | 745,063 | +0.00(+0.00%) |
Oct 11, 2016 | 15.27 | 15.31 | 14.96 | 15.12 | 726,804 | -0.15(-1.01%) |
Oct 10, 2016 | 15.27 | 15.42 | 15.15 | 15.27 | 683,330 | +0.15(+0.97%) |
Oct 07, 2016 | 15.15 | 15.23 | 15.03 | 15.12 | 1,110,327 | -0.04(-0.25%) |
Oct 06, 2016 | 15.06 | 15.26 | 15.00 | 15.16 | 931,841 | +0.05(+0.36%) |
Oct 05, 2016 | 15.08 | 15.28 | 15.06 | 15.11 | 1,594,929 | +0.13(+0.88%) |
Oct 04, 2016 | 14.85 | 15.12 | 14.85 | 14.98 | 1,104,118 | -0.04(-0.26%) |