Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.44 | 20.44 | 20.44 | 0 | -0.10(-0.48%) | |
Dec 29, 2016 | 21.27 | 21.46 | 20.49 | 20.54 | 342,320 | -0.60(-2.82%) |
Dec 28, 2016 | 21.17 | 21.36 | 21.01 | 21.14 | 375,499 | -0.07(-0.34%) |
Dec 27, 2016 | 21.68 | 21.96 | 21.05 | 21.21 | 434,065 | -0.42(-1.96%) |
Dec 23, 2016 | 21.63 | 21.63 | 21.63 | 0 | +0.38(+1.78%) | |
Dec 22, 2016 | 20.16 | 21.34 | 19.97 | 21.25 | 1,229,967 | +1.49(+7.56%) |
Dec 21, 2016 | 20.39 | 20.45 | 19.68 | 19.76 | 338,855 | -0.56(-2.77%) |
Dec 20, 2016 | 20.11 | 20.63 | 20.11 | 20.32 | 325,969 | +0.13(+0.66%) |
Dec 19, 2016 | 20.74 | 21.14 | 19.81 | 20.19 | 456,970 | -0.69(-3.30%) |
Dec 16, 2016 | 21.16 | 21.28 | 20.68 | 20.88 | 144,824 | +0.02(+0.08%) |
Dec 15, 2016 | 20.88 | 21.29 | 20.85 | 20.86 | 327,684 | -0.18(-0.84%) |
Dec 14, 2016 | 21.00 | 21.27 | 20.81 | 21.04 | 244,586 | -0.12(-0.55%) |
Dec 13, 2016 | 21.21 | 21.29 | 20.82 | 21.15 | 307,936 | +0.08(+0.36%) |
Dec 12, 2016 | 21.86 | 21.86 | 20.98 | 21.08 | 438,230 | -0.59(-2.72%) |
Dec 09, 2016 | 21.18 | 22.11 | 21.18 | 21.67 | 891,618 | +0.49(+2.32%) |
Dec 08, 2016 | 20.43 | 21.23 | 20.31 | 21.18 | 529,108 | +0.79(+3.88%) |
Dec 07, 2016 | 19.73 | 20.43 | 19.61 | 20.39 | 499,162 | +0.66(+3.32%) |
Dec 06, 2016 | 19.43 | 19.73 | 19.30 | 19.73 | 174,696 | +0.24(+1.23%) |
Dec 05, 2016 | 19.44 | 19.60 | 19.37 | 19.49 | 130,311 | +0.24(+1.22%) |
Dec 02, 2016 | 19.49 | 19.53 | 19.21 | 19.26 | 176,692 | -0.34(-1.76%) |
Dec 01, 2016 | 19.70 | 20.03 | 19.59 | 19.60 | 204,879 | -0.12(-0.61%) |
Nov 30, 2016 | 19.25 | 19.82 | 19.10 | 19.72 | 371,785 | +0.62(+3.23%) |
Nov 29, 2016 | 19.26 | 19.26 | 18.94 | 19.10 | 193,746 | -0.18(-0.92%) |
Nov 28, 2016 | 19.96 | 19.96 | 19.10 | 19.28 | 336,061 | -0.68(-3.38%) |
Nov 25, 2016 | 19.67 | 20.00 | 19.62 | 19.96 | 234,203 | +0.29(+1.49%) |
Nov 23, 2016 | 19.66 | 19.66 | 19.66 | 0 | +0.20(+1.02%) | |
Nov 22, 2016 | 19.28 | 19.52 | 19.20 | 19.47 | 440,182 | +0.27(+1.40%) |
Nov 21, 2016 | 19.10 | 19.28 | 18.99 | 19.20 | 358,014 | +0.20(+1.06%) |
Nov 18, 2016 | 18.97 | 19.09 | 18.75 | 19.00 | 297,343 | +0.10(+0.54%) |
Nov 17, 2016 | 18.67 | 19.03 | 18.62 | 18.89 | 234,335 | +0.26(+1.41%) |
Nov 16, 2016 | 19.10 | 19.10 | 18.56 | 18.63 | 340,039 | -0.50(-2.62%) |
Nov 15, 2016 | 19.35 | 19.35 | 18.46 | 19.13 | 704,678 | -0.31(-1.61%) |
Nov 14, 2016 | 18.81 | 19.45 | 18.81 | 19.45 | 866,313 | +0.88(+4.76%) |
Nov 11, 2016 | 17.91 | 18.60 | 17.42 | 18.56 | 1,440,750 | +1.28(+7.40%) |
Nov 10, 2016 | 16.82 | 17.71 | 16.73 | 17.28 | 1,135,182 | +0.59(+3.56%) |
Nov 09, 2016 | 16.01 | 16.93 | 15.86 | 16.69 | 637,966 | +0.81(+5.09%) |
Nov 08, 2016 | 15.86 | 15.95 | 15.57 | 15.88 | 366,942 | +0.05(+0.33%) |
Nov 07, 2016 | 16.00 | 16.20 | 15.72 | 15.83 | 383,156 | +0.06(+0.40%) |
Nov 04, 2016 | 15.65 | 16.42 | 15.54 | 15.76 | 241,962 | +0.26(+1.71%) |
Nov 03, 2016 | 15.59 | 15.77 | 15.16 | 15.50 | 291,172 | -0.37(-2.31%) |
Nov 02, 2016 | 15.93 | 16.05 | 15.62 | 15.87 | 186,834 | +0.00(+0.02%) |
Nov 01, 2016 | 15.87 | 16.11 | 15.84 | 15.86 | 190,095 | +0.04(+0.25%) |
Oct 31, 2016 | 15.82 | 16.18 | 15.78 | 15.82 | 345,005 | +0.04(+0.25%) |
Oct 28, 2016 | 15.95 | 16.17 | 15.78 | 15.78 | 150,068 | -0.18(-1.14%) |
Oct 27, 2016 | 16.09 | 16.19 | 15.95 | 15.97 | 234,743 | -0.22(-1.37%) |
Oct 26, 2016 | 16.12 | 16.31 | 16.10 | 16.19 | 135,554 | -0.01(-0.04%) |
Oct 25, 2016 | 15.87 | 16.19 | 15.87 | 16.19 | 176,982 | +0.25(+1.55%) |
Oct 24, 2016 | 15.93 | 16.10 | 15.86 | 15.95 | 218,676 | +0.02(+0.12%) |
Oct 21, 2016 | 15.90 | 16.16 | 15.80 | 15.93 | 164,102 | +0.06(+0.37%) |
Oct 20, 2016 | 15.60 | 15.99 | 15.34 | 15.87 | 268,376 | +0.31(+2.00%) |
Oct 19, 2016 | 15.53 | 15.65 | 15.38 | 15.56 | 94,985 | +0.08(+0.49%) |
Oct 18, 2016 | 15.38 | 15.49 | 15.04 | 15.48 | 135,860 | +0.25(+1.65%) |
Oct 17, 2016 | 15.12 | 15.32 | 15.01 | 15.23 | 217,054 | +0.03(+0.20%) |
Oct 14, 2016 | 15.21 | 15.51 | 15.20 | 15.20 | 236,640 | -0.18(-1.18%) |
Oct 13, 2016 | 15.42 | 15.53 | 15.24 | 15.38 | 266,083 | -0.16(-1.00%) |
Oct 12, 2016 | 15.76 | 15.94 | 15.50 | 15.54 | 293,075 | -0.24(-1.51%) |
Oct 11, 2016 | 15.70 | 16.01 | 15.66 | 15.77 | 217,021 | +0.07(+0.42%) |
Oct 10, 2016 | 15.90 | 16.06 | 15.67 | 15.71 | 235,363 | -0.22(-1.37%) |
Oct 07, 2016 | 16.27 | 16.35 | 15.88 | 15.93 | 179,702 | -0.27(-1.69%) |
Oct 06, 2016 | 16.54 | 16.54 | 16.13 | 16.20 | 206,377 | -0.20(-1.19%) |
Oct 05, 2016 | 16.46 | 16.54 | 16.38 | 16.40 | 147,100 | -0.19(-1.12%) |
Oct 04, 2016 | 16.48 | 16.64 | 16.46 | 16.58 | 128,898 | +0.11(+0.64%) |