Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.97 | 17.97 | 17.97 | 0 | -0.84(-4.46%) | |
Dec 29, 2016 | 17.87 | 18.81 | 17.85 | 18.81 | 353,694 | +1.22(+6.93%) |
Dec 28, 2016 | 17.24 | 17.60 | 17.10 | 17.59 | 71,204 | +0.36(+2.10%) |
Dec 27, 2016 | 16.85 | 17.29 | 16.84 | 17.23 | 243,935 | +0.59(+3.55%) |
Dec 23, 2016 | 16.64 | 16.64 | 16.64 | 0 | +0.20(+1.22%) | |
Dec 22, 2016 | 16.49 | 16.77 | 16.40 | 16.44 | 53,187 | -0.06(-0.35%) |
Dec 21, 2016 | 16.43 | 16.68 | 16.39 | 16.50 | 80,972 | -0.07(-0.40%) |
Dec 20, 2016 | 16.16 | 16.59 | 16.10 | 16.56 | 188,415 | +0.02(+0.11%) |
Dec 19, 2016 | 16.56 | 16.79 | 16.23 | 16.55 | 280,794 | +0.07(+0.41%) |
Dec 16, 2016 | 16.75 | 16.90 | 16.33 | 16.48 | 97,363 | +0.10(+0.58%) |
Dec 15, 2016 | 16.80 | 16.98 | 16.11 | 16.38 | 537,184 | -0.99(-5.71%) |
Dec 14, 2016 | 18.50 | 18.65 | 17.36 | 17.37 | 80,853 | -0.92(-5.05%) |
Dec 13, 2016 | 18.07 | 18.35 | 17.87 | 18.30 | 47,664 | +0.34(+1.91%) |
Dec 12, 2016 | 18.10 | 18.29 | 17.86 | 17.96 | 55,366 | +0.10(+0.53%) |
Dec 09, 2016 | 18.52 | 18.58 | 17.76 | 17.86 | 74,295 | -0.91(-4.82%) |
Dec 08, 2016 | 18.84 | 18.84 | 18.54 | 18.77 | 133,835 | -0.01(-0.05%) |
Dec 07, 2016 | 18.83 | 19.13 | 18.65 | 18.78 | 103,009 | +0.15(+0.82%) |
Dec 06, 2016 | 18.58 | 18.99 | 18.45 | 18.62 | 92,155 | -0.09(-0.46%) |
Dec 05, 2016 | 18.34 | 18.88 | 18.10 | 18.71 | 61,741 | -0.04(-0.20%) |
Dec 02, 2016 | 18.33 | 18.86 | 18.33 | 18.75 | 71,305 | +0.65(+3.58%) |
Dec 01, 2016 | 18.11 | 18.53 | 17.75 | 18.10 | 86,990 | -0.14(-0.78%) |
Nov 30, 2016 | 18.54 | 18.54 | 18.06 | 18.24 | 63,771 | -0.42(-2.25%) |
Nov 29, 2016 | 18.30 | 18.77 | 18.26 | 18.66 | 85,563 | -0.06(-0.31%) |
Nov 28, 2016 | 18.26 | 18.73 | 18.07 | 18.72 | 142,868 | +0.79(+4.41%) |
Nov 25, 2016 | 17.96 | 18.13 | 17.85 | 17.93 | 20,577 | +0.07(+0.37%) |
Nov 23, 2016 | 17.86 | 17.86 | 17.86 | 0 | -0.91(-4.87%) | |
Nov 22, 2016 | 18.76 | 18.88 | 18.28 | 18.78 | 44,947 | +0.05(+0.25%) |
Nov 21, 2016 | 18.60 | 19.02 | 18.60 | 18.73 | 43,295 | +0.33(+1.81%) |
Nov 18, 2016 | 18.29 | 18.46 | 18.06 | 18.39 | 78,149 | -0.12(-0.67%) |
Nov 17, 2016 | 18.78 | 19.35 | 18.31 | 18.52 | 42,795 | -0.42(-2.21%) |
Nov 16, 2016 | 19.21 | 19.21 | 18.58 | 18.94 | 46,796 | -0.22(-1.14%) |
Nov 15, 2016 | 18.21 | 19.23 | 18.21 | 19.16 | 61,105 | +0.90(+4.91%) |
Nov 14, 2016 | 17.82 | 18.68 | 17.41 | 18.26 | 125,385 | +0.12(+0.68%) |
Nov 11, 2016 | 19.56 | 19.65 | 18.05 | 18.14 | 183,403 | -1.61(-8.16%) |
Nov 10, 2016 | 21.58 | 21.58 | 19.69 | 19.75 | 121,450 | -1.67(-7.79%) |
Nov 09, 2016 | 22.39 | 22.40 | 21.03 | 21.41 | 103,800 | +0.58(+2.79%) |
Nov 08, 2016 | 21.13 | 21.46 | 20.57 | 20.83 | 100,533 | -0.10(-0.50%) |
Nov 07, 2016 | 20.97 | 21.11 | 20.59 | 20.94 | 110,203 | -0.62(-2.87%) |
Nov 04, 2016 | 21.73 | 21.76 | 21.19 | 21.56 | 61,888 | -0.16(-0.72%) |
Nov 03, 2016 | 21.20 | 21.89 | 21.09 | 21.72 | 39,204 | +0.46(+2.17%) |
Nov 02, 2016 | 22.14 | 22.32 | 21.14 | 21.25 | 92,151 | -0.30(-1.37%) |
Nov 01, 2016 | 21.58 | 21.90 | 21.40 | 21.55 | 142,254 | +0.58(+2.77%) |
Oct 31, 2016 | 20.37 | 20.97 | 20.24 | 20.97 | 37,900 | +0.63(+3.09%) |
Oct 28, 2016 | 20.28 | 20.68 | 20.02 | 20.34 | 29,273 | +0.06(+0.28%) |
Oct 27, 2016 | 20.67 | 20.82 | 20.21 | 20.28 | 41,900 | -0.30(-1.48%) |
Oct 26, 2016 | 21.21 | 21.21 | 20.30 | 20.59 | 55,695 | -0.51(-2.39%) |
Oct 25, 2016 | 20.83 | 21.30 | 20.67 | 21.09 | 37,640 | +0.56(+2.74%) |
Oct 24, 2016 | 21.23 | 21.23 | 20.30 | 20.53 | 31,328 | -0.50(-2.36%) |
Oct 21, 2016 | 21.00 | 21.29 | 20.84 | 21.02 | 34,261 | -0.12(-0.59%) |
Oct 20, 2016 | 21.32 | 21.32 | 20.83 | 21.15 | 89,445 | -0.09(-0.40%) |
Oct 19, 2016 | 21.00 | 21.44 | 20.87 | 21.23 | 80,486 | +0.45(+2.16%) |
Oct 18, 2016 | 20.15 | 20.82 | 20.15 | 20.79 | 38,717 | +0.80(+4.01%) |
Oct 17, 2016 | 19.83 | 20.11 | 19.65 | 19.99 | 25,444 | +0.35(+1.80%) |
Oct 14, 2016 | 19.73 | 20.12 | 19.59 | 19.63 | 50,964 | -0.48(-2.37%) |
Oct 13, 2016 | 20.00 | 20.67 | 19.75 | 20.11 | 56,292 | +0.32(+1.64%) |
Oct 12, 2016 | 19.39 | 19.93 | 19.39 | 19.79 | 50,573 | +0.45(+2.32%) |
Oct 11, 2016 | 19.69 | 19.85 | 19.29 | 19.34 | 38,419 | -0.56(-2.83%) |
Oct 10, 2016 | 20.16 | 20.16 | 19.79 | 19.90 | 36,798 | +0.08(+0.38%) |
Oct 07, 2016 | 20.15 | 20.49 | 19.47 | 19.82 | 138,808 | +0.14(+0.73%) |
Oct 06, 2016 | 19.75 | 20.03 | 19.47 | 19.68 | 90,727 | -0.69(-3.37%) |
Oct 05, 2016 | 20.83 | 20.83 | 19.85 | 20.37 | 91,647 | -0.04(-0.19%) |
Oct 04, 2016 | 22.06 | 22.11 | 20.35 | 20.40 | 175,480 | -2.23(-9.85%) |