Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.80 | 18.80 | 18.80 | 0 | +0.05(+0.24%) | |
Dec 29, 2016 | 18.75 | 19.07 | 18.61 | 18.75 | 105,990 | +0.05(+0.24%) |
Dec 28, 2016 | 18.89 | 18.93 | 18.61 | 18.70 | 117,392 | -0.23(-1.20%) |
Dec 27, 2016 | 18.57 | 19.16 | 18.57 | 18.93 | 166,471 | +0.36(+1.97%) |
Dec 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | +0.14(+0.74%) | |
Dec 22, 2016 | 19.12 | 19.12 | 18.43 | 18.43 | 206,336 | -0.64(-3.35%) |
Dec 21, 2016 | 18.89 | 19.34 | 18.80 | 19.07 | 201,319 | +0.09(+0.48%) |
Dec 20, 2016 | 18.80 | 18.98 | 18.61 | 18.98 | 198,074 | +0.32(+1.71%) |
Dec 19, 2016 | 18.61 | 19.02 | 18.61 | 18.66 | 202,832 | +0.09(+0.49%) |
Dec 16, 2016 | 19.12 | 19.25 | 18.39 | 18.57 | 962,932 | -0.55(-2.86%) |
Dec 15, 2016 | 19.12 | 19.34 | 18.93 | 19.12 | 355,256 | +0.00(+0.00%) |
Dec 14, 2016 | 19.25 | 19.48 | 18.98 | 19.12 | 317,571 | -0.27(-1.41%) |
Dec 13, 2016 | 19.25 | 19.57 | 19.07 | 19.39 | 498,813 | +0.23(+1.19%) |
Dec 12, 2016 | 19.34 | 19.53 | 19.12 | 19.16 | 310,630 | -0.32(-1.64%) |
Dec 09, 2016 | 19.57 | 19.62 | 19.02 | 19.48 | 253,660 | +0.05(+0.23%) |
Dec 08, 2016 | 19.43 | 19.57 | 19.39 | 19.43 | 383,687 | -0.05(-0.23%) |
Dec 07, 2016 | 19.39 | 19.85 | 19.16 | 19.48 | 779,653 | +0.18(+0.95%) |
Dec 06, 2016 | 19.25 | 19.37 | 19.02 | 19.30 | 507,267 | +0.14(+0.71%) |
Dec 05, 2016 | 19.34 | 19.37 | 19.07 | 19.16 | 387,460 | +0.00(+0.00%) |
Dec 02, 2016 | 19.07 | 19.39 | 18.98 | 19.16 | 651,533 | +0.00(+0.00%) |
Dec 01, 2016 | 18.61 | 19.21 | 18.57 | 19.16 | 335,600 | +0.64(+3.45%) |
Nov 30, 2016 | 18.75 | 18.75 | 18.20 | 18.52 | 466,102 | -0.23(-1.22%) |
Nov 29, 2016 | 18.93 | 19.02 | 18.66 | 18.75 | 231,659 | -0.13(-0.68%) |
Nov 28, 2016 | 19.47 | 19.56 | 18.83 | 18.88 | 145,865 | -0.55(-2.81%) |
Nov 25, 2016 | 19.42 | 19.42 | 19.15 | 19.42 | 180,155 | +0.09(+0.47%) |
Nov 23, 2016 | 19.33 | 19.33 | 19.33 | 0 | +0.09(+0.47%) | |
Nov 22, 2016 | 19.33 | 19.33 | 19.11 | 19.24 | 222,292 | +0.00(+0.00%) |
Nov 21, 2016 | 19.29 | 19.33 | 18.97 | 19.24 | 235,085 | +0.09(+0.48%) |
Nov 18, 2016 | 19.15 | 19.24 | 18.99 | 19.15 | 330,820 | +0.05(+0.24%) |
Nov 17, 2016 | 18.97 | 19.38 | 18.79 | 19.11 | 300,660 | +0.32(+1.69%) |
Nov 16, 2016 | 18.70 | 19.01 | 18.42 | 18.79 | 735,584 | +0.14(+0.73%) |
Nov 15, 2016 | 18.74 | 19.06 | 18.51 | 18.65 | 474,765 | -0.18(-0.97%) |
Nov 14, 2016 | 19.47 | 19.74 | 18.20 | 18.83 | 373,811 | -1.36(-6.76%) |
Nov 11, 2016 | 19.74 | 20.47 | 19.42 | 20.20 | 385,960 | +0.50(+2.54%) |
Nov 10, 2016 | 19.42 | 20.20 | 19.20 | 19.70 | 400,744 | +0.68(+3.59%) |
Nov 09, 2016 | 18.15 | 19.42 | 18.10 | 19.01 | 653,429 | +0.82(+4.50%) |
Nov 08, 2016 | 17.83 | 18.29 | 17.65 | 18.20 | 194,618 | +0.23(+1.27%) |
Nov 07, 2016 | 17.97 | 18.10 | 17.74 | 17.97 | 201,346 | +0.45(+2.60%) |
Nov 04, 2016 | 17.06 | 18.24 | 17.06 | 17.51 | 420,431 | +0.50(+2.94%) |
Nov 03, 2016 | 17.20 | 17.24 | 16.92 | 17.01 | 143,615 | -0.09(-0.53%) |
Nov 02, 2016 | 17.20 | 17.42 | 16.97 | 17.10 | 202,297 | -0.05(-0.27%) |
Nov 01, 2016 | 17.42 | 17.45 | 17.15 | 17.15 | 202,201 | -0.23(-1.31%) |
Oct 31, 2016 | 17.74 | 17.83 | 17.24 | 17.38 | 280,155 | -0.41(-2.30%) |
Oct 28, 2016 | 17.97 | 18.24 | 17.47 | 17.79 | 320,146 | -0.14(-0.76%) |
Oct 27, 2016 | 17.92 | 18.06 | 17.74 | 17.92 | 256,766 | +0.00(+0.00%) |
Oct 26, 2016 | 18.33 | 18.47 | 17.88 | 17.92 | 153,783 | -0.55(-2.96%) |
Oct 25, 2016 | 18.74 | 18.74 | 18.29 | 18.47 | 318,743 | -0.23(-1.22%) |
Oct 24, 2016 | 18.79 | 19.06 | 18.70 | 18.70 | 148,064 | +0.05(+0.24%) |
Oct 21, 2016 | 18.70 | 18.81 | 18.38 | 18.65 | 379,628 | -0.27(-1.44%) |
Oct 20, 2016 | 19.24 | 19.29 | 18.65 | 18.92 | 291,792 | -0.32(-1.66%) |
Oct 19, 2016 | 19.79 | 19.83 | 19.20 | 19.24 | 210,891 | -0.59(-2.98%) |
Oct 18, 2016 | 20.38 | 20.56 | 19.79 | 19.83 | 280,955 | -0.32(-1.58%) |
Oct 17, 2016 | 20.33 | 20.56 | 20.06 | 20.15 | 293,584 | -0.09(-0.45%) |
Oct 14, 2016 | 20.65 | 20.97 | 20.20 | 20.24 | 390,769 | -0.23(-1.11%) |
Oct 13, 2016 | 20.47 | 20.52 | 20.33 | 20.47 | 244,619 | -0.05(-0.22%) |
Oct 12, 2016 | 21.02 | 21.02 | 20.42 | 20.52 | 367,785 | -0.41(-1.96%) |
Oct 11, 2016 | 20.24 | 20.93 | 20.24 | 20.93 | 673,519 | +0.41(+2.00%) |
Oct 10, 2016 | 20.02 | 20.56 | 20.02 | 20.52 | 318,807 | +0.35(+1.76%) |
Oct 07, 2016 | 19.84 | 20.44 | 19.44 | 20.16 | 1,059,876 | +0.53(+2.69%) |
Oct 06, 2016 | 21.43 | 21.94 | 18.33 | 19.63 | 2,561,079 | -1.82(-8.48%) |
Oct 05, 2016 | 21.23 | 21.59 | 21.13 | 21.45 | 234,439 | +0.25(+1.20%) |
Oct 04, 2016 | 21.36 | 21.52 | 21.08 | 21.20 | 176,582 | -0.15(-0.72%) |