Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.14 | 17.14 | 17.14 | 0 | +0.34(+2.02%) | |
Dec 29, 2016 | 16.53 | 16.81 | 16.42 | 16.80 | 132,501 | +0.28(+1.68%) |
Dec 28, 2016 | 16.83 | 17.03 | 16.43 | 16.52 | 152,597 | -0.37(-2.21%) |
Dec 27, 2016 | 16.94 | 17.13 | 16.81 | 16.89 | 207,125 | -0.16(-0.92%) |
Dec 23, 2016 | 17.05 | 17.05 | 17.05 | 0 | +0.12(+0.72%) | |
Dec 22, 2016 | 16.85 | 17.14 | 16.61 | 16.93 | 226,334 | +0.04(+0.26%) |
Dec 21, 2016 | 17.04 | 17.21 | 16.74 | 16.88 | 463,929 | -0.20(-1.17%) |
Dec 20, 2016 | 17.01 | 17.39 | 16.95 | 17.08 | 329,017 | +0.07(+0.41%) |
Dec 19, 2016 | 16.63 | 17.14 | 16.63 | 17.01 | 445,231 | +0.38(+2.30%) |
Dec 16, 2016 | 17.49 | 17.55 | 16.48 | 16.63 | 5,218,956 | -0.95(-5.39%) |
Dec 15, 2016 | 17.69 | 18.34 | 17.52 | 17.58 | 623,710 | -0.03(-0.15%) |
Dec 14, 2016 | 18.50 | 18.74 | 17.56 | 17.61 | 516,789 | -0.99(-5.33%) |
Dec 13, 2016 | 18.78 | 18.78 | 18.27 | 18.60 | 319,321 | -0.10(-0.56%) |
Dec 12, 2016 | 18.56 | 18.87 | 18.26 | 18.70 | 331,177 | +0.06(+0.33%) |
Dec 09, 2016 | 17.03 | 19.40 | 16.88 | 18.64 | 852,127 | +1.79(+10.63%) |
Dec 08, 2016 | 16.94 | 17.47 | 16.65 | 16.85 | 569,056 | +0.28(+1.68%) |
Dec 07, 2016 | 16.33 | 17.07 | 16.28 | 16.57 | 748,061 | +0.05(+0.32%) |
Dec 06, 2016 | 16.82 | 17.08 | 16.21 | 16.52 | 348,065 | -0.21(-1.25%) |
Dec 05, 2016 | 16.89 | 17.29 | 16.61 | 16.73 | 301,571 | -0.14(-0.82%) |
Dec 02, 2016 | 17.35 | 17.35 | 16.07 | 16.87 | 477,081 | -0.45(-2.61%) |
Dec 01, 2016 | 17.25 | 17.49 | 16.95 | 17.32 | 394,840 | -0.03(-0.20%) |
Nov 30, 2016 | 17.48 | 17.59 | 17.24 | 17.35 | 892,330 | +0.00(+0.00%) |
Nov 29, 2016 | 17.48 | 17.60 | 17.21 | 17.35 | 451,619 | -0.18(-1.04%) |
Nov 28, 2016 | 17.81 | 17.81 | 17.25 | 17.54 | 374,216 | -0.06(-0.35%) |
Nov 25, 2016 | 17.52 | 17.78 | 17.27 | 17.60 | 103,128 | -0.01(-0.05%) |
Nov 23, 2016 | 17.61 | 17.61 | 17.61 | 0 | +0.20(+1.15%) | |
Nov 22, 2016 | 16.57 | 17.63 | 16.26 | 17.41 | 542,317 | +0.87(+5.26%) |
Nov 21, 2016 | 16.52 | 16.68 | 16.51 | 16.54 | 293,995 | +0.06(+0.37%) |
Nov 18, 2016 | 16.41 | 16.63 | 16.26 | 16.48 | 433,634 | +0.31(+1.94%) |
Nov 17, 2016 | 15.95 | 16.44 | 15.93 | 16.16 | 313,263 | -0.03(-0.16%) |
Nov 16, 2016 | 16.14 | 16.29 | 16.10 | 16.19 | 145,710 | +0.05(+0.32%) |
Nov 15, 2016 | 16.02 | 16.30 | 15.95 | 16.14 | 140,806 | +0.02(+0.11%) |
Nov 14, 2016 | 16.19 | 16.30 | 16.04 | 16.12 | 309,283 | +0.07(+0.43%) |
Nov 11, 2016 | 15.80 | 16.23 | 15.79 | 16.05 | 274,149 | +0.11(+0.71%) |
Nov 10, 2016 | 15.92 | 16.00 | 15.65 | 15.94 | 308,522 | -0.03(-0.16%) |
Nov 09, 2016 | 15.54 | 16.00 | 15.37 | 15.96 | 317,890 | +0.10(+0.66%) |
Nov 08, 2016 | 15.82 | 15.90 | 15.41 | 15.86 | 370,577 | -0.03(-0.16%) |
Nov 07, 2016 | 15.81 | 16.00 | 15.30 | 15.88 | 765,726 | +0.40(+2.58%) |
Nov 04, 2016 | 15.23 | 15.65 | 15.15 | 15.48 | 736,462 | +0.44(+2.95%) |
Nov 03, 2016 | 14.98 | 15.16 | 14.95 | 15.04 | 212,628 | -0.14(-0.92%) |
Nov 02, 2016 | 14.96 | 15.31 | 14.91 | 15.18 | 344,094 | +0.00(+0.00%) |
Nov 01, 2016 | 15.12 | 15.44 | 14.91 | 15.18 | 674,036 | +0.04(+0.29%) |
Oct 31, 2016 | 15.72 | 15.72 | 15.14 | 15.14 | 535,298 | -0.47(-3.01%) |