Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.37 | 17.37 | 17.37 | 0 | +0.30(+1.76%) | |
Dec 29, 2016 | 16.94 | 17.12 | 16.84 | 17.07 | 422,429 | +0.21(+1.22%) |
Dec 28, 2016 | 16.98 | 17.03 | 16.82 | 16.87 | 467,070 | -0.13(-0.76%) |
Dec 27, 2016 | 16.99 | 17.13 | 16.99 | 17.00 | 299,587 | -0.01(-0.05%) |
Dec 23, 2016 | 17.00 | 17.00 | 17.00 | 0 | -0.25(-1.45%) | |
Dec 22, 2016 | 17.21 | 17.35 | 17.06 | 17.25 | 588,878 | +0.03(+0.15%) |
Dec 21, 2016 | 17.33 | 17.44 | 17.20 | 17.23 | 883,104 | -0.06(-0.35%) |
Dec 20, 2016 | 17.18 | 17.36 | 17.18 | 17.29 | 371,715 | +0.09(+0.55%) |
Dec 19, 2016 | 17.26 | 17.37 | 17.14 | 17.19 | 410,112 | +0.04(+0.25%) |
Dec 16, 2016 | 17.09 | 17.34 | 16.97 | 17.15 | 924,506 | +0.22(+1.32%) |
Dec 15, 2016 | 17.19 | 17.38 | 16.88 | 16.93 | 980,716 | -0.29(-1.70%) |
Dec 14, 2016 | 17.47 | 17.50 | 17.22 | 17.22 | 1,068,081 | -0.26(-1.48%) |
Dec 13, 2016 | 17.62 | 17.63 | 17.27 | 17.48 | 711,458 | -0.06(-0.37%) |
Dec 12, 2016 | 17.43 | 17.59 | 17.35 | 17.54 | 851,666 | +0.02(+0.10%) |
Dec 09, 2016 | 17.47 | 17.80 | 17.42 | 17.53 | 941,305 | -0.03(-0.20%) |
Dec 08, 2016 | 17.40 | 17.73 | 17.29 | 17.56 | 1,142,728 | +0.13(+0.74%) |
Dec 07, 2016 | 17.07 | 17.48 | 17.04 | 17.43 | 969,735 | +0.39(+2.26%) |
Dec 06, 2016 | 16.93 | 17.11 | 16.88 | 17.05 | 931,273 | +0.14(+0.81%) |
Dec 05, 2016 | 17.01 | 17.06 | 16.78 | 16.91 | 461,704 | -0.03(-0.15%) |
Dec 02, 2016 | 16.81 | 17.11 | 16.72 | 16.93 | 2,080,823 | +0.23(+1.38%) |
Dec 01, 2016 | 17.22 | 17.32 | 16.64 | 16.70 | 908,578 | -0.57(-3.27%) |
Nov 30, 2016 | 17.29 | 17.38 | 17.12 | 17.27 | 748,766 | -0.06(-0.35%) |
Nov 29, 2016 | 17.15 | 17.53 | 17.14 | 17.33 | 926,286 | +0.14(+0.80%) |
Nov 28, 2016 | 17.00 | 17.23 | 16.94 | 17.19 | 1,337,346 | +0.14(+0.80%) |
Nov 25, 2016 | 16.95 | 17.09 | 16.95 | 17.05 | 212,965 | +0.10(+0.61%) |
Nov 23, 2016 | 16.95 | 16.95 | 16.95 | 0 | -0.02(-0.10%) | |
Nov 22, 2016 | 16.85 | 17.03 | 16.75 | 16.97 | 592,928 | +0.21(+1.28%) |
Nov 21, 2016 | 16.86 | 17.03 | 16.72 | 16.75 | 774,910 | -0.10(-0.61%) |
Nov 18, 2016 | 16.80 | 16.90 | 16.71 | 16.86 | 811,546 | +0.10(+0.61%) |
Nov 17, 2016 | 16.51 | 16.82 | 16.51 | 16.75 | 638,768 | +0.26(+1.56%) |
Nov 16, 2016 | 16.61 | 16.67 | 16.43 | 16.50 | 888,364 | -0.16(-0.98%) |
Nov 15, 2016 | 17.12 | 17.23 | 16.58 | 16.66 | 1,514,340 | -0.46(-2.70%) |
Nov 14, 2016 | 16.53 | 17.13 | 16.52 | 17.12 | 1,036,938 | +0.56(+3.36%) |
Nov 11, 2016 | 16.44 | 16.82 | 16.42 | 16.57 | 758,358 | +0.09(+0.57%) |
Nov 10, 2016 | 16.36 | 16.62 | 16.04 | 16.47 | 1,149,062 | +0.11(+0.68%) |
Nov 09, 2016 | 16.22 | 16.52 | 16.03 | 16.36 | 816,189 | -0.20(-1.19%) |
Nov 08, 2016 | 16.50 | 16.66 | 16.44 | 16.56 | 768,003 | +0.08(+0.47%) |
Nov 07, 2016 | 16.33 | 16.58 | 16.33 | 16.48 | 540,956 | +0.27(+1.64%) |
Nov 04, 2016 | 16.10 | 16.35 | 16.04 | 16.22 | 789,402 | +0.11(+0.69%) |
Nov 03, 2016 | 16.17 | 16.40 | 15.94 | 16.10 | 922,115 | -0.18(-1.10%) |
Nov 02, 2016 | 16.52 | 16.52 | 16.25 | 16.28 | 842,991 | -0.22(-1.35%) |
Nov 01, 2016 | 16.69 | 16.69 | 16.47 | 16.51 | 784,429 | -0.25(-1.48%) |
Oct 31, 2016 | 16.51 | 16.79 | 16.41 | 16.75 | 840,177 | +0.33(+2.03%) |
Oct 28, 2016 | 16.66 | 16.75 | 16.39 | 16.42 | 731,233 | -0.14(-0.83%) |
Oct 27, 2016 | 16.89 | 16.90 | 16.46 | 16.56 | 747,495 | -0.34(-2.03%) |
Oct 26, 2016 | 17.05 | 17.05 | 16.68 | 16.90 | 1,765,981 | -0.22(-1.30%) |
Oct 25, 2016 | 17.09 | 17.17 | 16.89 | 17.12 | 1,790,950 | +0.00(+0.00%) |
Oct 24, 2016 | 17.19 | 17.35 | 17.06 | 17.12 | 553,679 | -0.03(-0.20%) |
Oct 21, 2016 | 17.19 | 17.28 | 17.09 | 17.16 | 540,504 | -0.14(-0.79%) |
Oct 20, 2016 | 17.29 | 17.43 | 17.21 | 17.29 | 358,395 | -0.06(-0.35%) |
Oct 19, 2016 | 17.38 | 17.52 | 17.29 | 17.35 | 513,412 | +0.02(+0.10%) |
Oct 18, 2016 | 17.46 | 17.48 | 17.32 | 17.34 | 788,354 | +0.03(+0.15%) |
Oct 17, 2016 | 17.35 | 17.49 | 17.30 | 17.31 | 738,580 | -0.03(-0.20%) |
Oct 14, 2016 | 17.42 | 17.54 | 17.21 | 17.35 | 1,405,932 | +0.03(+0.15%) |
Oct 13, 2016 | 16.98 | 17.47 | 16.98 | 17.32 | 1,019,137 | +0.29(+1.71%) |
Oct 12, 2016 | 16.81 | 17.04 | 16.80 | 17.03 | 1,166,137 | +0.26(+1.53%) |
Oct 11, 2016 | 17.09 | 17.11 | 16.70 | 16.77 | 631,787 | -0.34(-2.00%) |
Oct 10, 2016 | 16.99 | 17.25 | 16.95 | 17.11 | 853,093 | +0.16(+0.96%) |
Oct 07, 2016 | 16.95 | 17.22 | 16.88 | 16.95 | 1,823,986 | +0.06(+0.35%) |
Oct 06, 2016 | 16.95 | 17.02 | 16.70 | 16.89 | 1,689,995 | -0.09(-0.50%) |
Oct 05, 2016 | 17.35 | 17.52 | 16.84 | 16.98 | 2,376,437 | -0.38(-2.17%) |
Oct 04, 2016 | 17.64 | 17.65 | 17.25 | 17.35 | 838,193 | -0.28(-1.60%) |