Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.00 | 17.00 | 17.00 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 16.65 | 17.00 | 16.65 | 17.00 | 5,075 | +0.20(+1.19%) |
Dec 28, 2016 | 17.50 | 17.50 | 16.54 | 16.80 | 27,034 | -0.37(-2.17%) |
Dec 27, 2016 | 17.25 | 17.25 | 17.17 | 17.17 | 849 | -0.08(-0.45%) |
Dec 21, 2016 | 17.25 | 17.25 | 17.25 | 0 | +0.15(+0.88%) | |
Dec 20, 2016 | 16.70 | 17.25 | 16.70 | 17.10 | 13,748 | +0.58(+3.51%) |
Dec 19, 2016 | 16.30 | 16.87 | 16.15 | 16.52 | 4,384 | +0.27(+1.66%) |
Dec 16, 2016 | 15.82 | 17.18 | 15.82 | 16.25 | 98,509 | +0.30(+1.88%) |
Dec 15, 2016 | 16.50 | 16.50 | 15.50 | 15.95 | 14,196 | -0.79(-4.72%) |
Dec 14, 2016 | 17.00 | 17.15 | 16.29 | 16.74 | 17,355 | -0.26(-1.53%) |
Dec 13, 2016 | 18.04 | 18.06 | 17.00 | 17.00 | 146,235 | -0.90(-5.03%) |
Dec 12, 2016 | 17.00 | 18.69 | 16.73 | 17.90 | 63,300 | -0.10(-0.56%) |
Dec 09, 2016 | 18.16 | 18.34 | 17.90 | 18.00 | 10,903 | -0.01(-0.06%) |
Dec 08, 2016 | 17.72 | 18.32 | 17.72 | 18.01 | 7,184 | +0.24(+1.35%) |
Dec 07, 2016 | 17.70 | 18.72 | 17.67 | 17.77 | 29,768 | -0.08(-0.45%) |
Dec 06, 2016 | 17.91 | 18.00 | 17.85 | 17.85 | 2,413 | -0.15(-0.83%) |
Dec 05, 2016 | 18.57 | 18.68 | 17.74 | 18.00 | 8,696 | -0.35(-1.91%) |
Dec 02, 2016 | 17.86 | 18.68 | 17.60 | 18.35 | 15,331 | +0.50(+2.80%) |
Dec 01, 2016 | 17.40 | 18.05 | 17.38 | 17.85 | 12,705 | +0.35(+2.00%) |
Nov 30, 2016 | 17.83 | 17.98 | 17.05 | 17.50 | 24,242 | -0.32(-1.80%) |
Nov 29, 2016 | 17.95 | 18.05 | 17.66 | 17.82 | 23,124 | -0.08(-0.45%) |
Nov 28, 2016 | 17.71 | 17.97 | 17.57 | 17.90 | 19,749 | -0.08(-0.44%) |
Nov 25, 2016 | 17.55 | 17.98 | 17.31 | 17.98 | 67,343 | +0.47(+2.68%) |
Nov 23, 2016 | 17.51 | 17.51 | 17.51 | 0 | -0.44(-2.45%) | |
Nov 22, 2016 | 17.81 | 17.95 | 17.67 | 17.95 | 7,200 | -0.02(-0.11%) |
Nov 21, 2016 | 17.60 | 18.00 | 17.60 | 17.97 | 2,073 | -0.06(-0.33%) |
Nov 18, 2016 | 16.90 | 18.03 | 16.90 | 18.03 | 11,201 | +0.63(+3.62%) |
Nov 17, 2016 | 18.41 | 18.50 | 17.00 | 17.40 | 16,793 | -1.15(-6.20%) |
Nov 16, 2016 | 17.03 | 18.55 | 16.99 | 18.55 | 13,688 | +1.50(+8.81%) |
Nov 15, 2016 | 17.24 | 17.24 | 16.72 | 17.05 | 26,343 | -0.01(-0.07%) |
Nov 14, 2016 | 17.06 | 17.23 | 16.75 | 17.06 | 4,780 | -0.09(-0.52%) |
Nov 11, 2016 | 16.75 | 17.15 | 16.70 | 17.15 | 13,129 | +0.45(+2.69%) |
Nov 10, 2016 | 16.88 | 17.07 | 16.51 | 16.70 | 81,425 | -0.25(-1.47%) |
Nov 09, 2016 | 16.75 | 16.95 | 16.61 | 16.95 | 7,128 | +0.25(+1.50%) |
Nov 08, 2016 | 16.74 | 16.84 | 16.53 | 16.70 | 22,741 | +0.15(+0.91%) |
Nov 07, 2016 | 16.71 | 16.75 | 16.55 | 16.55 | 32,257 | -0.40(-2.36%) |
Nov 04, 2016 | 16.81 | 16.95 | 16.46 | 16.95 | 158,691 | +0.03(+0.18%) |
Nov 03, 2016 | 16.40 | 17.04 | 16.10 | 16.92 | 15,083 | +0.74(+4.57%) |
Nov 02, 2016 | 15.80 | 16.28 | 15.44 | 16.18 | 50,639 | +0.18(+1.12%) |
Nov 01, 2016 | 15.95 | 16.00 | 15.87 | 16.00 | 204,335 | +0.05(+0.31%) |
Oct 31, 2016 | 15.76 | 15.95 | 15.50 | 15.95 | 40,187 | +0.06(+0.38%) |
Oct 28, 2016 | 15.95 | 15.95 | 15.50 | 15.89 | 18,624 | +0.17(+1.08%) |
Oct 27, 2016 | 15.69 | 15.85 | 15.50 | 15.72 | 12,223 | -0.10(-0.63%) |
Oct 26, 2016 | 15.98 | 15.98 | 15.80 | 15.82 | 29,908 | -0.14(-0.88%) |
Oct 25, 2016 | 15.54 | 15.96 | 15.52 | 15.96 | 13,384 | +0.24(+1.53%) |
Oct 24, 2016 | 15.61 | 15.80 | 15.59 | 15.72 | 12,381 | +0.16(+1.03%) |
Oct 21, 2016 | 15.55 | 15.79 | 15.50 | 15.56 | 147,462 | -0.24(-1.52%) |
Oct 20, 2016 | 15.49 | 15.80 | 15.40 | 15.80 | 72,934 | +0.20(+1.28%) |
Oct 19, 2016 | 14.81 | 15.61 | 14.78 | 15.60 | 78,568 | +0.70(+4.70%) |
Oct 18, 2016 | 14.99 | 14.99 | 14.50 | 14.90 | 123,599 | +0.59(+4.12%) |
Oct 17, 2016 | 13.62 | 14.50 | 13.62 | 14.31 | 221,665 | +0.56(+4.07%) |
Oct 14, 2016 | 14.16 | 14.49 | 13.40 | 13.75 | 401,512 | +0.10(+0.73%) |
Oct 13, 2016 | 14.72 | 14.72 | 12.73 | 13.65 | 568,683 | -0.95(-6.51%) |