Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.16 | 19.16 | 19.16 | 0 | -0.13(-0.69%) | |
Dec 29, 2016 | 19.29 | 19.55 | 19.08 | 19.29 | 96,163 | -0.01(-0.05%) |
Dec 28, 2016 | 19.54 | 19.54 | 19.20 | 19.30 | 72,425 | -0.20(-1.02%) |
Dec 27, 2016 | 19.58 | 19.83 | 19.34 | 19.50 | 79,596 | -0.09(-0.48%) |
Dec 23, 2016 | 19.59 | 19.59 | 19.59 | 0 | +0.13(+0.68%) | |
Dec 22, 2016 | 19.40 | 19.72 | 19.29 | 19.46 | 109,398 | +0.09(+0.44%) |
Dec 21, 2016 | 19.39 | 19.54 | 19.20 | 19.38 | 142,582 | -0.03(-0.15%) |
Dec 20, 2016 | 19.52 | 19.68 | 19.31 | 19.40 | 98,938 | -0.02(-0.10%) |
Dec 19, 2016 | 19.49 | 19.73 | 19.29 | 19.42 | 99,737 | -0.09(-0.44%) |
Dec 16, 2016 | 19.61 | 19.83 | 19.27 | 19.51 | 362,563 | -0.06(-0.29%) |
Dec 15, 2016 | 19.30 | 19.59 | 19.02 | 19.56 | 235,428 | +0.33(+1.72%) |
Dec 14, 2016 | 19.43 | 19.74 | 19.12 | 19.23 | 192,214 | -0.20(-1.02%) |
Dec 13, 2016 | 19.27 | 19.60 | 19.11 | 19.43 | 301,655 | +0.16(+0.84%) |
Dec 12, 2016 | 18.69 | 19.28 | 18.48 | 19.27 | 227,171 | +0.44(+2.31%) |
Dec 09, 2016 | 18.49 | 18.96 | 18.41 | 18.84 | 358,894 | +0.46(+2.53%) |
Dec 08, 2016 | 18.11 | 18.40 | 17.55 | 18.37 | 757,276 | +0.25(+1.36%) |
Dec 07, 2016 | 18.72 | 18.89 | 17.74 | 18.13 | 401,498 | -0.72(-3.82%) |
Dec 06, 2016 | 18.82 | 18.98 | 18.31 | 18.84 | 304,646 | +0.17(+0.91%) |
Dec 05, 2016 | 18.67 | 18.87 | 18.44 | 18.67 | 181,617 | +0.21(+1.13%) |
Dec 02, 2016 | 18.66 | 18.79 | 18.32 | 18.47 | 179,025 | -0.27(-1.42%) |
Dec 01, 2016 | 19.20 | 19.43 | 18.60 | 18.73 | 188,828 | -0.52(-2.71%) |
Nov 30, 2016 | 19.67 | 19.74 | 19.14 | 19.25 | 126,196 | -0.39(-1.98%) |
Nov 29, 2016 | 19.39 | 19.72 | 19.26 | 19.64 | 141,956 | +0.37(+1.92%) |
Nov 28, 2016 | 19.55 | 19.85 | 19.16 | 19.27 | 201,558 | -0.55(-2.77%) |
Nov 25, 2016 | 19.82 | 19.87 | 19.58 | 19.82 | 100,458 | -0.01(-0.05%) |
Nov 23, 2016 | 19.83 | 19.83 | 19.83 | 0 | +0.42(+2.15%) | |
Nov 22, 2016 | 19.94 | 20.03 | 19.20 | 19.41 | 166,852 | -0.52(-2.61%) |
Nov 21, 2016 | 19.94 | 19.95 | 19.48 | 19.93 | 157,778 | +0.01(+0.05%) |
Nov 18, 2016 | 19.84 | 20.09 | 19.81 | 19.92 | 176,417 | +0.09(+0.43%) |
Nov 17, 2016 | 19.83 | 20.09 | 19.74 | 19.84 | 154,356 | +0.10(+0.53%) |
Nov 16, 2016 | 19.89 | 20.04 | 19.72 | 19.73 | 189,687 | -0.16(-0.81%) |
Nov 15, 2016 | 20.06 | 20.06 | 19.67 | 19.90 | 203,591 | -0.22(-1.08%) |
Nov 14, 2016 | 20.64 | 20.64 | 19.86 | 20.11 | 227,359 | -0.33(-1.62%) |
Nov 11, 2016 | 19.97 | 20.53 | 19.82 | 20.45 | 347,846 | +0.47(+2.37%) |
Nov 10, 2016 | 19.61 | 20.00 | 19.41 | 19.97 | 313,450 | +0.57(+2.93%) |
Nov 09, 2016 | 18.94 | 19.69 | 18.94 | 19.40 | 363,790 | +0.69(+3.69%) |
Nov 08, 2016 | 18.51 | 18.89 | 18.36 | 18.71 | 163,702 | +0.10(+0.56%) |
Nov 07, 2016 | 17.93 | 18.62 | 17.89 | 18.61 | 471,277 | +1.13(+6.45%) |
Nov 04, 2016 | 17.26 | 17.77 | 17.26 | 17.48 | 237,773 | +0.25(+1.43%) |
Nov 03, 2016 | 17.23 | 17.47 | 17.19 | 17.23 | 257,703 | +0.00(+0.00%) |
Nov 02, 2016 | 17.22 | 17.41 | 16.87 | 17.23 | 448,572 | -0.06(-0.33%) |
Nov 01, 2016 | 20.52 | 20.79 | 16.70 | 17.29 | 1,342,933 | -2.43(-12.34%) |
Oct 31, 2016 | 19.43 | 19.82 | 19.13 | 19.73 | 287,908 | +0.29(+1.51%) |
Oct 28, 2016 | 19.35 | 19.47 | 19.19 | 19.43 | 124,214 | +0.05(+0.24%) |
Oct 27, 2016 | 19.75 | 19.90 | 19.34 | 19.38 | 168,399 | -0.26(-1.30%) |
Oct 26, 2016 | 20.07 | 20.08 | 19.57 | 19.64 | 183,239 | -0.51(-2.54%) |
Oct 25, 2016 | 20.82 | 20.82 | 20.11 | 20.15 | 167,797 | -0.63(-3.05%) |
Oct 24, 2016 | 20.65 | 20.87 | 20.59 | 20.79 | 169,758 | +0.28(+1.39%) |
Oct 21, 2016 | 20.55 | 20.61 | 20.44 | 20.50 | 128,030 | -0.20(-0.96%) |
Oct 20, 2016 | 20.46 | 20.87 | 20.46 | 20.70 | 215,288 | +0.15(+0.74%) |
Oct 19, 2016 | 20.91 | 21.01 | 20.53 | 20.55 | 159,501 | -0.37(-1.77%) |
Oct 18, 2016 | 20.97 | 21.01 | 20.77 | 20.92 | 102,539 | +0.20(+0.96%) |
Oct 17, 2016 | 20.96 | 20.99 | 20.70 | 20.72 | 119,651 | -0.27(-1.26%) |
Oct 14, 2016 | 20.98 | 21.16 | 20.90 | 20.98 | 135,602 | +0.06(+0.27%) |
Oct 13, 2016 | 20.98 | 21.28 | 20.89 | 20.93 | 310,730 | -0.27(-1.25%) |
Oct 12, 2016 | 21.84 | 21.96 | 21.19 | 21.19 | 220,989 | -0.48(-2.23%) |
Oct 11, 2016 | 22.09 | 22.11 | 21.64 | 21.68 | 151,393 | -0.56(-2.51%) |
Oct 10, 2016 | 22.05 | 22.37 | 22.05 | 22.23 | 145,161 | +0.29(+1.34%) |
Oct 07, 2016 | 21.98 | 22.01 | 21.77 | 21.94 | 114,022 | -0.03(-0.13%) |
Oct 06, 2016 | 21.68 | 22.11 | 21.68 | 21.97 | 182,044 | +0.24(+1.09%) |
Oct 05, 2016 | 21.50 | 21.77 | 21.42 | 21.73 | 161,367 | +0.35(+1.64%) |
Oct 04, 2016 | 21.39 | 21.54 | 21.27 | 21.38 | 148,136 | -0.01(-0.04%) |