Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.22 | 19.22 | 19.22 | 0 | +0.09(+0.46%) | |
Dec 29, 2016 | 19.08 | 19.16 | 19.08 | 19.13 | 1,088,359 | +0.17(+0.92%) |
Dec 28, 2016 | 19.05 | 19.07 | 18.90 | 18.96 | 1,332,788 | -0.29(-1.48%) |
Dec 27, 2016 | 19.23 | 19.27 | 19.21 | 19.24 | 951,547 | +0.07(+0.37%) |
Dec 23, 2016 | 19.17 | 19.17 | 19.17 | 0 | +0.25(+1.30%) | |
Dec 22, 2016 | 19.05 | 19.06 | 18.92 | 18.93 | 1,425,181 | -0.10(-0.50%) |
Dec 21, 2016 | 18.96 | 19.04 | 18.95 | 19.02 | 1,072,579 | +0.10(+0.55%) |
Dec 20, 2016 | 18.80 | 18.96 | 18.77 | 18.92 | 1,098,698 | +0.20(+1.09%) |
Dec 19, 2016 | 18.88 | 18.88 | 18.70 | 18.71 | 2,456,672 | -0.09(-0.46%) |
Dec 16, 2016 | 18.79 | 18.87 | 18.74 | 18.80 | 1,523,805 | +0.02(+0.13%) |
Dec 15, 2016 | 18.59 | 18.82 | 18.59 | 18.77 | 2,641,147 | +0.17(+0.93%) |
Dec 14, 2016 | 18.88 | 18.97 | 18.55 | 18.60 | 3,747,893 | -0.39(-2.03%) |
Dec 13, 2016 | 18.82 | 19.07 | 18.82 | 18.99 | 2,762,601 | +0.43(+2.33%) |
Dec 12, 2016 | 18.59 | 18.65 | 18.51 | 18.55 | 1,979,881 | +0.08(+0.43%) |
Dec 09, 2016 | 18.29 | 18.48 | 18.27 | 18.48 | 1,485,425 | -0.18(-0.97%) |
Dec 08, 2016 | 18.59 | 18.68 | 18.35 | 18.66 | 2,692,520 | -0.06(-0.29%) |
Dec 07, 2016 | 18.46 | 18.81 | 18.44 | 18.71 | 2,681,698 | +0.42(+2.32%) |
Dec 06, 2016 | 17.82 | 18.31 | 17.81 | 18.29 | 5,279,533 | +0.74(+4.21%) |
Dec 05, 2016 | 17.31 | 17.56 | 17.30 | 17.55 | 5,712,970 | +0.14(+0.81%) |
Dec 02, 2016 | 17.26 | 17.48 | 17.25 | 17.41 | 2,095,725 | +0.12(+0.68%) |
Dec 01, 2016 | 17.19 | 17.39 | 17.14 | 17.29 | 5,501,453 | +0.18(+1.06%) |
Nov 30, 2016 | 17.04 | 17.17 | 17.02 | 17.11 | 2,249,401 | +0.29(+1.73%) |
Nov 29, 2016 | 16.61 | 16.87 | 16.60 | 16.82 | 1,671,874 | +0.42(+2.54%) |
Nov 28, 2016 | 16.54 | 16.59 | 16.38 | 16.40 | 1,522,567 | -0.35(-2.07%) |
Nov 25, 2016 | 16.72 | 16.76 | 16.71 | 16.75 | 1,260,703 | +0.02(+0.09%) |
Nov 23, 2016 | 16.73 | 16.73 | 16.73 | 0 | -0.06(-0.38%) | |
Nov 22, 2016 | 16.86 | 16.86 | 16.71 | 16.79 | 1,603,742 | +0.20(+1.23%) |
Nov 21, 2016 | 16.46 | 16.60 | 16.44 | 16.59 | 704,463 | +0.17(+1.05%) |
Nov 18, 2016 | 16.49 | 16.52 | 16.36 | 16.41 | 819,809 | -0.42(-2.48%) |
Nov 17, 2016 | 16.72 | 16.86 | 16.68 | 16.83 | 789,322 | -0.02(-0.09%) |
Nov 16, 2016 | 16.82 | 16.92 | 16.78 | 16.85 | 2,047,798 | -0.27(-1.56%) |
Nov 15, 2016 | 16.91 | 17.11 | 16.88 | 17.11 | 982,486 | +0.05(+0.32%) |
Nov 14, 2016 | 17.03 | 17.09 | 16.97 | 17.06 | 1,148,034 | -0.31(-1.81%) |
Nov 11, 2016 | 17.40 | 17.42 | 17.26 | 17.37 | 1,234,595 | -0.06(-0.36%) |
Nov 10, 2016 | 17.42 | 17.55 | 17.26 | 17.44 | 1,576,262 | +0.02(+0.14%) |
Nov 09, 2016 | 17.21 | 17.51 | 17.17 | 17.41 | 2,816,517 | -0.14(-0.81%) |
Nov 08, 2016 | 17.35 | 17.62 | 17.35 | 17.56 | 1,556,228 | +0.06(+0.31%) |