Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.35 | 14.35 | 14.35 | 0 | -0.10(-0.69%) | |
Dec 29, 2016 | 14.55 | 14.95 | 14.40 | 14.45 | 17,755 | -0.35(-2.36%) |
Dec 28, 2016 | 14.75 | 14.95 | 14.75 | 14.80 | 8,818 | +0.00(+0.00%) |
Dec 27, 2016 | 14.90 | 15.20 | 14.60 | 14.80 | 12,108 | -0.24(-1.60%) |
Dec 23, 2016 | 15.04 | 15.04 | 15.04 | 0 | -0.02(-0.11%) | |
Dec 22, 2016 | 15.25 | 15.65 | 14.90 | 15.06 | 9,599 | -0.49(-3.16%) |
Dec 21, 2016 | 15.05 | 15.70 | 15.00 | 15.55 | 8,537 | +0.35(+2.30%) |
Dec 20, 2016 | 15.40 | 16.40 | 14.85 | 15.20 | 16,365 | -0.20(-1.30%) |
Dec 19, 2016 | 16.10 | 16.10 | 15.15 | 15.40 | 19,775 | -0.90(-5.52%) |
Dec 16, 2016 | 16.45 | 16.60 | 16.00 | 16.30 | 8,741 | +0.09(+0.53%) |
Dec 15, 2016 | 16.15 | 16.75 | 16.10 | 16.21 | 5,186 | -0.09(-0.52%) |
Dec 14, 2016 | 16.75 | 16.85 | 16.15 | 16.30 | 7,870 | -0.45(-2.69%) |
Dec 13, 2016 | 16.30 | 17.10 | 16.10 | 16.75 | 18,733 | +0.25(+1.52%) |
Dec 12, 2016 | 17.55 | 17.85 | 16.50 | 16.50 | 8,932 | -1.25(-7.04%) |
Dec 09, 2016 | 17.50 | 17.76 | 17.46 | 17.75 | 7,003 | +0.25(+1.43%) |
Dec 08, 2016 | 17.55 | 17.83 | 17.15 | 17.50 | 14,812 | +0.00(+0.00%) |
Dec 07, 2016 | 17.15 | 17.75 | 16.80 | 17.50 | 19,470 | +0.55(+3.24%) |
Dec 06, 2016 | 17.25 | 17.90 | 16.80 | 16.95 | 9,347 | -0.25(-1.45%) |
Dec 05, 2016 | 17.00 | 17.45 | 16.50 | 17.20 | 23,835 | +0.40(+2.38%) |
Dec 02, 2016 | 16.85 | 17.20 | 16.00 | 16.80 | 18,571 | -0.20(-1.18%) |
Dec 01, 2016 | 17.80 | 17.89 | 16.41 | 17.00 | 24,609 | -0.90(-5.03%) |
Nov 30, 2016 | 18.75 | 18.75 | 17.55 | 17.90 | 17,259 | -0.40(-2.19%) |
Nov 29, 2016 | 18.40 | 18.50 | 18.15 | 18.30 | 5,006 | -0.25(-1.35%) |
Nov 28, 2016 | 18.60 | 18.95 | 18.00 | 18.55 | 12,928 | -0.15(-0.80%) |
Nov 25, 2016 | 18.35 | 18.70 | 18.00 | 18.70 | 7,391 | +0.20(+1.08%) |
Nov 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.10(-0.54%) | |
Nov 22, 2016 | 18.55 | 18.70 | 18.30 | 18.60 | 6,794 | +0.00(+0.00%) |
Nov 21, 2016 | 18.95 | 18.95 | 18.45 | 18.60 | 8,655 | +0.05(+0.27%) |
Nov 18, 2016 | 18.95 | 18.95 | 18.05 | 18.55 | 12,179 | -0.20(-1.07%) |
Nov 17, 2016 | 18.95 | 19.25 | 18.75 | 18.75 | 4,492 | +0.00(+0.00%) |
Nov 16, 2016 | 19.25 | 19.35 | 18.40 | 18.75 | 13,366 | -0.50(-2.60%) |
Nov 15, 2016 | 19.30 | 19.35 | 18.40 | 19.25 | 19,915 | -0.40(-2.04%) |
Nov 14, 2016 | 19.30 | 19.80 | 19.30 | 19.65 | 5,631 | -0.35(-1.75%) |
Nov 11, 2016 | 18.50 | 20.00 | 18.25 | 20.00 | 18,446 | -0.50(-2.44%) |
Nov 10, 2016 | 21.40 | 21.64 | 20.50 | 20.50 | 11,595 | -1.00(-4.65%) |
Nov 09, 2016 | 20.05 | 22.05 | 20.05 | 21.50 | 7,310 | +0.95(+4.62%) |
Nov 08, 2016 | 20.40 | 21.10 | 20.35 | 20.55 | 8,045 | +0.35(+1.73%) |
Nov 07, 2016 | 20.25 | 21.10 | 20.15 | 20.20 | 7,813 | +0.05(+0.25%) |
Nov 04, 2016 | 20.35 | 20.41 | 19.45 | 20.15 | 14,432 | -0.25(-1.23%) |
Nov 03, 2016 | 20.40 | 20.55 | 20.05 | 20.40 | 4,470 | +0.30(+1.49%) |
Nov 02, 2016 | 20.80 | 20.90 | 20.00 | 20.10 | 16,005 | -1.05(-4.96%) |
Nov 01, 2016 | 22.05 | 22.10 | 20.90 | 21.15 | 10,467 | -1.15(-5.16%) |
Oct 31, 2016 | 22.20 | 22.50 | 22.00 | 22.30 | 6,329 | -0.05(-0.22%) |
Oct 28, 2016 | 22.50 | 22.90 | 22.05 | 22.35 | 5,681 | +0.05(+0.22%) |
Oct 27, 2016 | 22.20 | 22.50 | 21.85 | 22.30 | 5,046 | +0.30(+1.36%) |
Oct 26, 2016 | 21.85 | 22.25 | 21.85 | 22.00 | 2,387 | -0.05(-0.23%) |
Oct 25, 2016 | 22.10 | 22.50 | 21.80 | 22.05 | 7,188 | -0.15(-0.68%) |
Oct 24, 2016 | 23.10 | 23.14 | 22.00 | 22.20 | 13,675 | -1.55(-6.53%) |
Oct 21, 2016 | 21.70 | 23.75 | 21.70 | 23.75 | 23,651 | +1.95(+8.94%) |
Oct 20, 2016 | 21.45 | 21.95 | 21.45 | 21.80 | 2,785 | +0.20(+0.93%) |
Oct 19, 2016 | 21.80 | 22.30 | 21.50 | 21.60 | 5,380 | +0.05(+0.23%) |
Oct 18, 2016 | 21.65 | 22.10 | 21.20 | 21.55 | 8,947 | +0.20(+0.94%) |
Oct 17, 2016 | 21.30 | 21.90 | 21.15 | 21.35 | 9,944 | -0.10(-0.47%) |
Oct 14, 2016 | 22.05 | 22.15 | 21.40 | 21.45 | 9,929 | -0.45(-2.05%) |
Oct 13, 2016 | 21.65 | 22.20 | 21.65 | 21.90 | 10,199 | -0.55(-2.45%) |
Oct 12, 2016 | 21.75 | 23.10 | 21.75 | 22.45 | 9,457 | +0.85(+3.94%) |
Oct 11, 2016 | 22.40 | 22.70 | 21.60 | 21.60 | 14,983 | -0.80(-3.57%) |
Oct 10, 2016 | 22.20 | 22.90 | 22.05 | 22.40 | 13,224 | +0.55(+2.52%) |
Oct 07, 2016 | 23.40 | 23.40 | 21.75 | 21.85 | 15,389 | -1.50(-6.42%) |
Oct 06, 2016 | 23.25 | 23.55 | 22.55 | 23.35 | 12,337 | +0.35(+1.52%) |
Oct 05, 2016 | 23.25 | 23.70 | 22.70 | 23.00 | 9,777 | +0.25(+1.10%) |
Oct 04, 2016 | 23.20 | 23.27 | 22.55 | 22.75 | 9,232 | -0.65(-2.78%) |