Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.55 | 18.55 | 18.55 | 0 | +0.20(+1.09%) | |
Dec 29, 2016 | 18.20 | 18.45 | 17.95 | 18.35 | 67,883 | +0.20(+1.10%) |
Dec 28, 2016 | 18.75 | 18.90 | 18.10 | 18.15 | 100,898 | -0.60(-3.20%) |
Dec 27, 2016 | 18.95 | 19.70 | 18.55 | 18.75 | 107,303 | -0.20(-1.06%) |
Dec 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | +0.85(+4.70%) | |
Dec 22, 2016 | 19.60 | 19.60 | 17.85 | 18.10 | 216,177 | -1.45(-7.42%) |
Dec 21, 2016 | 20.70 | 20.70 | 19.50 | 19.55 | 104,417 | -1.10(-5.33%) |
Dec 20, 2016 | 20.90 | 21.35 | 20.50 | 20.65 | 141,238 | -0.10(-0.48%) |
Dec 19, 2016 | 20.70 | 21.60 | 20.60 | 20.75 | 187,837 | -0.10(-0.48%) |
Dec 16, 2016 | 20.95 | 21.10 | 20.18 | 20.85 | 1,105,576 | -0.05(-0.24%) |
Dec 15, 2016 | 20.85 | 21.03 | 20.40 | 20.90 | 227,388 | +0.15(+0.72%) |
Dec 14, 2016 | 21.85 | 21.95 | 20.50 | 20.75 | 304,460 | -1.20(-5.47%) |
Dec 13, 2016 | 21.70 | 22.15 | 21.65 | 21.95 | 296,757 | +0.35(+1.62%) |
Dec 12, 2016 | 21.45 | 22.15 | 21.35 | 21.60 | 283,636 | +0.00(+0.00%) |
Dec 09, 2016 | 21.10 | 21.95 | 21.10 | 21.60 | 414,432 | +0.70(+3.35%) |
Dec 08, 2016 | 20.95 | 21.15 | 20.25 | 20.90 | 238,191 | -0.10(-0.48%) |
Dec 07, 2016 | 21.65 | 22.05 | 20.75 | 21.00 | 106,957 | -0.90(-4.11%) |
Dec 06, 2016 | 22.20 | 22.40 | 21.12 | 21.90 | 173,420 | -0.35(-1.57%) |
Dec 05, 2016 | 22.50 | 23.00 | 22.05 | 22.25 | 126,559 | -0.30(-1.33%) |
Dec 02, 2016 | 22.30 | 22.65 | 21.85 | 22.55 | 181,186 | +0.20(+0.89%) |
Dec 01, 2016 | 22.40 | 22.95 | 21.40 | 22.35 | 219,134 | +0.10(+0.45%) |
Nov 30, 2016 | 22.70 | 23.00 | 21.80 | 22.25 | 326,931 | -0.45(-1.98%) |
Nov 29, 2016 | 22.35 | 23.30 | 21.85 | 22.70 | 217,563 | +0.45(+2.02%) |
Nov 28, 2016 | 22.10 | 22.35 | 21.45 | 22.25 | 165,924 | +0.00(+0.00%) |
Nov 25, 2016 | 21.70 | 22.50 | 21.50 | 22.25 | 82,635 | +0.35(+1.60%) |
Nov 23, 2016 | 21.90 | 21.90 | 21.90 | 0 | +1.50(+7.35%) | |
Nov 22, 2016 | 21.65 | 21.85 | 20.00 | 20.40 | 300,915 | -1.15(-5.34%) |
Nov 21, 2016 | 21.60 | 21.90 | 21.15 | 21.55 | 355,030 | +0.10(+0.47%) |
Nov 18, 2016 | 22.70 | 23.20 | 21.20 | 21.45 | 350,308 | -1.05(-4.67%) |
Nov 17, 2016 | 23.35 | 23.80 | 22.30 | 22.50 | 245,248 | -0.65(-2.81%) |
Nov 16, 2016 | 23.70 | 24.55 | 23.05 | 23.15 | 267,952 | -0.85(-3.54%) |
Nov 15, 2016 | 22.95 | 24.55 | 22.58 | 24.00 | 457,335 | +1.00(+4.35%) |
Nov 14, 2016 | 23.15 | 23.75 | 22.30 | 23.00 | 452,535 | -0.30(-1.29%) |
Nov 11, 2016 | 22.25 | 24.00 | 22.10 | 23.30 | 627,930 | +1.00(+4.48%) |
Nov 10, 2016 | 20.00 | 22.45 | 20.00 | 22.30 | 435,146 | +2.55(+12.91%) |
Nov 09, 2016 | 17.80 | 19.90 | 17.00 | 19.75 | 385,175 | +1.85(+10.34%) |
Nov 08, 2016 | 17.90 | 18.20 | 17.40 | 17.90 | 74,328 | +0.10(+0.56%) |
Nov 07, 2016 | 17.25 | 17.85 | 16.95 | 17.80 | 161,552 | +0.95(+5.64%) |
Nov 04, 2016 | 16.15 | 17.20 | 16.00 | 16.85 | 129,230 | +0.90(+5.64%) |
Nov 03, 2016 | 16.60 | 16.65 | 15.85 | 15.95 | 170,727 | -0.80(-4.78%) |
Nov 02, 2016 | 17.00 | 17.40 | 16.40 | 16.75 | 254,249 | +1.10(+7.03%) |
Nov 01, 2016 | 15.65 | 16.02 | 15.40 | 15.65 | 47,291 | -0.10(-0.63%) |
Oct 31, 2016 | 15.85 | 15.95 | 15.57 | 15.75 | 99,111 | -0.15(-0.94%) |
Oct 28, 2016 | 16.10 | 16.10 | 15.52 | 15.90 | 114,193 | -0.40(-2.45%) |
Oct 27, 2016 | 16.45 | 16.70 | 16.15 | 16.30 | 47,902 | +0.05(+0.31%) |
Oct 26, 2016 | 16.30 | 16.70 | 15.90 | 16.25 | 74,880 | -0.05(-0.31%) |
Oct 25, 2016 | 16.80 | 16.95 | 16.15 | 16.30 | 130,545 | -0.55(-3.26%) |
Oct 24, 2016 | 17.15 | 17.33 | 16.65 | 16.85 | 93,147 | -0.05(-0.30%) |
Oct 21, 2016 | 16.65 | 17.10 | 16.37 | 16.90 | 76,721 | +0.15(+0.90%) |
Oct 20, 2016 | 15.90 | 16.80 | 15.90 | 16.75 | 124,478 | +0.75(+4.69%) |
Oct 19, 2016 | 16.10 | 16.18 | 15.70 | 16.00 | 157,364 | -0.15(-0.93%) |
Oct 18, 2016 | 16.05 | 16.35 | 15.85 | 16.15 | 207,539 | +0.25(+1.57%) |
Oct 17, 2016 | 15.95 | 16.10 | 15.25 | 15.90 | 164,771 | -0.12(-0.75%) |
Oct 14, 2016 | 16.97 | 17.00 | 15.95 | 16.02 | 161,408 | -0.73(-4.36%) |
Oct 13, 2016 | 17.52 | 17.59 | 16.32 | 16.75 | 293,530 | -0.98(-5.53%) |
Oct 12, 2016 | 17.91 | 18.14 | 17.64 | 17.73 | 222,516 | -0.13(-0.73%) |
Oct 11, 2016 | 17.73 | 17.91 | 17.45 | 17.86 | 290,549 | +0.04(+0.22%) |
Oct 10, 2016 | 16.28 | 17.83 | 16.28 | 17.82 | 314,325 | +1.63(+10.07%) |
Oct 07, 2016 | 15.35 | 16.23 | 15.24 | 16.19 | 354,128 | +0.83(+5.40%) |
Oct 06, 2016 | 15.15 | 15.46 | 14.88 | 15.36 | 232,407 | +0.21(+1.39%) |
Oct 05, 2016 | 13.95 | 15.47 | 13.95 | 15.15 | 239,618 | +1.08(+7.68%) |
Oct 04, 2016 | 13.74 | 14.52 | 13.74 | 14.07 | 124,492 | +0.25(+1.81%) |