Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.09 | 20.09 | 20.09 | 0 | -0.08(-0.39%) | |
Dec 29, 2016 | 20.15 | 20.26 | 20.04 | 20.16 | 157,588 | +0.00(+0.00%) |
Dec 28, 2016 | 20.33 | 20.38 | 20.04 | 20.16 | 201,727 | -0.21(-1.01%) |
Dec 27, 2016 | 20.14 | 20.39 | 20.14 | 20.37 | 141,386 | +0.23(+1.13%) |
Dec 23, 2016 | 20.14 | 20.14 | 20.14 | 0 | +0.06(+0.28%) | |
Dec 22, 2016 | 20.11 | 20.30 | 20.03 | 20.09 | 213,929 | -0.02(-0.11%) |
Dec 21, 2016 | 20.13 | 20.19 | 20.03 | 20.11 | 270,734 | -0.09(-0.46%) |
Dec 20, 2016 | 20.04 | 20.30 | 19.71 | 20.20 | 220,372 | +0.22(+1.10%) |
Dec 19, 2016 | 19.88 | 20.08 | 19.56 | 19.98 | 400,292 | +0.21(+1.08%) |
Dec 16, 2016 | 19.75 | 20.36 | 19.75 | 19.77 | 1,622,249 | -0.52(-2.55%) |
Dec 15, 2016 | 19.93 | 20.29 | 19.87 | 20.29 | 724,419 | +0.46(+2.33%) |
Dec 14, 2016 | 19.92 | 20.08 | 19.68 | 19.82 | 339,692 | -0.20(-0.99%) |
Dec 13, 2016 | 20.05 | 20.12 | 19.81 | 20.02 | 243,613 | +0.09(+0.46%) |
Dec 12, 2016 | 20.12 | 20.19 | 19.86 | 19.93 | 287,696 | -0.21(-1.06%) |
Dec 09, 2016 | 19.96 | 20.18 | 19.87 | 20.14 | 400,647 | +0.17(+0.85%) |
Dec 08, 2016 | 20.24 | 20.26 | 19.87 | 19.97 | 675,006 | -0.17(-0.85%) |
Dec 07, 2016 | 19.89 | 20.18 | 19.88 | 20.14 | 311,657 | +0.26(+1.32%) |
Dec 06, 2016 | 19.52 | 19.95 | 19.39 | 19.88 | 277,012 | +0.39(+2.00%) |
Dec 05, 2016 | 19.27 | 19.53 | 19.21 | 19.49 | 224,131 | +0.38(+1.97%) |
Dec 02, 2016 | 19.25 | 19.25 | 19.04 | 19.11 | 235,912 | -0.13(-0.66%) |
Dec 01, 2016 | 19.23 | 19.41 | 19.16 | 19.24 | 308,717 | +0.12(+0.63%) |
Nov 30, 2016 | 19.70 | 19.73 | 19.07 | 19.12 | 324,865 | -0.28(-1.46%) |
Nov 29, 2016 | 19.21 | 19.48 | 19.21 | 19.41 | 248,132 | +0.21(+1.11%) |
Nov 28, 2016 | 19.09 | 19.27 | 19.04 | 19.19 | 393,344 | -0.11(-0.59%) |
Nov 25, 2016 | 19.23 | 19.32 | 19.06 | 19.31 | 126,430 | +0.06(+0.33%) |
Nov 23, 2016 | 19.24 | 19.24 | 19.24 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 19.08 | 19.25 | 18.84 | 19.25 | 299,462 | +0.22(+1.16%) |
Nov 21, 2016 | 19.09 | 19.09 | 18.75 | 19.03 | 257,846 | -0.07(-0.37%) |
Nov 18, 2016 | 18.84 | 19.11 | 18.60 | 19.10 | 320,258 | +0.32(+1.70%) |
Nov 17, 2016 | 18.67 | 18.96 | 18.62 | 18.78 | 229,074 | +0.11(+0.57%) |
Nov 16, 2016 | 18.60 | 18.69 | 18.44 | 18.67 | 235,095 | +0.07(+0.38%) |
Nov 15, 2016 | 18.55 | 18.67 | 18.31 | 18.60 | 277,632 | -0.12(-0.64%) |
Nov 14, 2016 | 18.71 | 19.12 | 18.50 | 18.72 | 406,548 | +0.34(+1.85%) |
Nov 11, 2016 | 17.42 | 18.50 | 17.34 | 18.38 | 567,553 | +0.95(+5.46%) |
Nov 10, 2016 | 16.96 | 17.49 | 16.93 | 17.43 | 390,970 | +0.66(+3.94%) |
Nov 09, 2016 | 15.91 | 16.88 | 15.91 | 16.77 | 347,577 | +0.86(+5.40%) |
Nov 08, 2016 | 15.88 | 16.02 | 15.83 | 15.91 | 126,589 | -0.01(-0.09%) |
Nov 07, 2016 | 15.82 | 16.00 | 15.55 | 15.93 | 236,802 | +0.42(+2.68%) |
Nov 04, 2016 | 15.62 | 15.69 | 15.49 | 15.51 | 142,670 | -0.08(-0.54%) |
Nov 03, 2016 | 15.54 | 15.67 | 15.54 | 15.60 | 194,475 | +0.10(+0.64%) |
Nov 02, 2016 | 15.60 | 15.69 | 15.40 | 15.50 | 178,114 | -0.15(-0.95%) |
Nov 01, 2016 | 16.01 | 16.05 | 15.62 | 15.64 | 257,867 | -0.34(-2.12%) |
Oct 31, 2016 | 15.64 | 16.01 | 15.55 | 15.98 | 386,437 | +0.45(+2.90%) |
Oct 28, 2016 | 15.38 | 15.56 | 15.22 | 15.53 | 260,518 | +0.29(+1.89%) |
Oct 27, 2016 | 15.31 | 15.34 | 15.19 | 15.24 | 154,311 | +0.03(+0.19%) |
Oct 26, 2016 | 15.19 | 15.33 | 15.16 | 15.22 | 105,618 | -0.06(-0.41%) |
Oct 25, 2016 | 15.31 | 15.33 | 15.19 | 15.28 | 95,815 | -0.01(-0.05%) |
Oct 24, 2016 | 15.14 | 15.34 | 15.07 | 15.29 | 191,697 | +0.22(+1.45%) |
Oct 21, 2016 | 14.88 | 15.07 | 14.74 | 15.07 | 98,956 | +0.01(+0.05%) |
Oct 20, 2016 | 15.11 | 15.16 | 15.00 | 15.06 | 96,625 | -0.04(-0.28%) |
Oct 19, 2016 | 14.95 | 15.18 | 14.95 | 15.10 | 158,967 | +0.14(+0.94%) |
Oct 18, 2016 | 15.04 | 15.04 | 14.85 | 14.96 | 127,189 | +0.08(+0.57%) |
Oct 17, 2016 | 14.84 | 14.95 | 14.84 | 14.88 | 134,621 | -0.01(-0.05%) |
Oct 14, 2016 | 14.91 | 14.98 | 14.82 | 14.88 | 181,005 | +0.19(+1.29%) |
Oct 13, 2016 | 14.81 | 15.36 | 14.64 | 14.69 | 248,298 | -0.27(-1.84%) |
Oct 12, 2016 | 14.87 | 15.06 | 14.87 | 14.97 | 128,876 | +0.08(+0.52%) |
Oct 11, 2016 | 14.99 | 15.04 | 14.84 | 14.89 | 147,201 | -0.08(-0.52%) |
Oct 10, 2016 | 14.90 | 15.04 | 14.90 | 14.97 | 97,774 | +0.11(+0.76%) |
Oct 07, 2016 | 14.93 | 14.97 | 14.75 | 14.86 | 137,392 | -0.06(-0.38%) |
Oct 06, 2016 | 14.94 | 14.94 | 14.79 | 14.91 | 120,616 | -0.02(-0.14%) |
Oct 05, 2016 | 14.86 | 14.99 | 14.78 | 14.93 | 257,662 | +0.17(+1.15%) |
Oct 04, 2016 | 14.80 | 14.87 | 14.64 | 14.76 | 159,758 | +0.02(+0.14%) |