Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.37 | 17.37 | 17.37 | 0 | -0.03(-0.17%) | |
Dec 29, 2016 | 17.43 | 17.43 | 17.32 | 17.40 | 6,501 | -0.10(-0.57%) |
Dec 28, 2016 | 17.37 | 17.59 | 17.37 | 17.50 | 20,825 | +0.09(+0.52%) |
Dec 27, 2016 | 17.42 | 17.53 | 17.41 | 17.41 | 14,247 | -0.43(-2.38%) |
Dec 23, 2016 | 17.84 | 17.84 | 17.84 | 0 | +0.04(+0.20%) | |
Dec 22, 2016 | 17.81 | 17.84 | 17.79 | 17.80 | 7,771 | -0.02(-0.11%) |
Dec 21, 2016 | 18.08 | 18.08 | 17.74 | 17.82 | 6,287 | -0.22(-1.22%) |
Dec 20, 2016 | 18.00 | 18.09 | 18.00 | 18.04 | 5,179 | +0.26(+1.46%) |
Dec 19, 2016 | 17.76 | 17.87 | 17.76 | 17.78 | 5,627 | +0.21(+1.20%) |
Dec 16, 2016 | 17.60 | 17.63 | 17.50 | 17.57 | 6,716 | -0.25(-1.40%) |
Dec 15, 2016 | 17.48 | 17.95 | 17.48 | 17.82 | 10,855 | -0.46(-2.54%) |
Dec 14, 2016 | 18.43 | 18.48 | 18.29 | 18.29 | 11,682 | -0.27(-1.48%) |
Dec 13, 2016 | 18.48 | 18.56 | 18.48 | 18.56 | 7,846 | +0.18(+0.98%) |
Dec 12, 2016 | 18.39 | 18.60 | 18.34 | 18.38 | 6,148 | -0.29(-1.55%) |
Dec 09, 2016 | 18.59 | 18.70 | 18.59 | 18.67 | 4,438 | -0.04(-0.21%) |
Dec 08, 2016 | 18.40 | 18.72 | 18.40 | 18.71 | 4,722 | +0.54(+2.97%) |
Dec 07, 2016 | 18.08 | 18.20 | 18.07 | 18.17 | 6,068 | +0.00(+0.00%) |
Dec 06, 2016 | 18.14 | 18.21 | 18.14 | 18.17 | 8,922 | +0.26(+1.45%) |
Dec 05, 2016 | 17.80 | 18.05 | 17.80 | 17.91 | 11,458 | +0.22(+1.24%) |
Dec 02, 2016 | 17.33 | 17.78 | 17.33 | 17.69 | 5,678 | +0.40(+2.31%) |
Dec 01, 2016 | 17.31 | 17.33 | 17.25 | 17.29 | 23,836 | -0.76(-4.21%) |
Nov 30, 2016 | 18.25 | 18.25 | 18.03 | 18.05 | 85,157 | +0.01(+0.06%) |
Nov 29, 2016 | 17.86 | 18.04 | 17.86 | 18.04 | 4,192 | +0.16(+0.89%) |
Nov 28, 2016 | 17.90 | 17.90 | 17.86 | 17.88 | 89,056 | +0.48(+2.76%) |
Nov 25, 2016 | 17.42 | 17.51 | 17.40 | 17.40 | 4,037 | -0.12(-0.71%) |
Nov 23, 2016 | 17.52 | 17.52 | 17.52 | 0 | -0.06(-0.34%) | |
Nov 22, 2016 | 17.64 | 17.79 | 17.48 | 17.59 | 6,797 | +0.18(+1.01%) |
Nov 21, 2016 | 17.42 | 17.42 | 17.36 | 17.41 | 6,157 | -0.14(-0.80%) |
Nov 18, 2016 | 17.70 | 17.70 | 17.53 | 17.55 | 14,127 | -0.51(-2.82%) |
Nov 17, 2016 | 18.06 | 17.94 | 18.06 | 9,004 | +0.04(+0.22%) | |
Nov 16, 2016 | 18.22 | 18.22 | 17.98 | 18.02 | 14,926 | -0.27(-1.48%) |
Nov 15, 2016 | 18.18 | 18.34 | 18.15 | 18.29 | 10,106 | -0.04(-0.19%) |
Nov 14, 2016 | 18.35 | 18.48 | 18.30 | 18.32 | 120,905 | -0.03(-0.16%) |
Nov 11, 2016 | 18.19 | 18.40 | 18.19 | 18.36 | 219,252 | -0.14(-0.76%) |
Nov 10, 2016 | 18.65 | 18.65 | 18.50 | 18.50 | 5,295 | +0.36(+1.96%) |
Nov 09, 2016 | 18.11 | 18.29 | 17.95 | 18.14 | 5,687 | +0.00(+0.00%) |
Nov 08, 2016 | 18.07 | 18.18 | 17.98 | 18.14 | 4,598 | -0.03(-0.18%) |
Nov 07, 2016 | 17.98 | 18.20 | 17.98 | 18.17 | 6,366 | -0.30(-1.64%) |
Nov 04, 2016 | 18.74 | 18.74 | 18.40 | 18.48 | 567,900 | +0.40(+2.18%) |
Nov 03, 2016 | 18.06 | 18.16 | 17.99 | 18.08 | 60,529 | +0.02(+0.11%) |
Nov 02, 2016 | 18.08 | 18.08 | 18.00 | 18.06 | 18,168 | +0.13(+0.73%) |
Nov 01, 2016 | 17.82 | 17.93 | 17.74 | 17.93 | 3,858 | +0.00(+0.00%) |
Oct 31, 2016 | 17.87 | 17.93 | 17.87 | 17.93 | 1,697 | +0.12(+0.67%) |
Oct 28, 2016 | 17.83 | 17.85 | 17.67 | 17.81 | 3,673 | -0.08(-0.45%) |
Oct 26, 2016 | 17.89 | 17.89 | 17.89 | 634 | +0.30(+1.71%) | |
Oct 25, 2016 | 17.60 | 17.61 | 17.58 | 17.59 | 1,803 | +0.30(+1.74%) |
Oct 24, 2016 | 17.60 | 17.60 | 17.28 | 17.29 | 3,779 | +0.57(+3.41%) |
Oct 21, 2016 | 16.72 | 16.78 | 16.69 | 16.72 | 2,458 | +0.15(+0.91%) |
Oct 20, 2016 | 16.54 | 16.58 | 16.50 | 16.57 | 7,211 | -0.53(-3.10%) |
Oct 19, 2016 | 16.78 | 17.15 | 16.78 | 17.10 | 40,610 | +0.39(+2.33%) |
Oct 18, 2016 | 16.70 | 16.72 | 16.69 | 16.71 | 3,296 | +0.36(+2.18%) |
Oct 17, 2016 | 16.32 | 16.35 | 16.32 | 16.35 | 3,237 | +0.34(+2.15%) |
Oct 14, 2016 | 15.99 | 16.02 | 15.88 | 16.01 | 4,551 | +0.23(+1.46%) |
Oct 13, 2016 | 15.65 | 15.78 | 15.65 | 15.78 | 8,379 | -0.06(-0.38%) |
Oct 12, 2016 | 15.81 | 15.84 | 15.81 | 15.84 | 689 | -0.05(-0.31%) |
Oct 11, 2016 | 15.95 | 15.95 | 15.89 | 15.89 | 995 | +0.03(+0.19%) |
Oct 10, 2016 | 15.87 | 15.94 | 15.75 | 15.86 | 15,162 | +0.00(+0.00%) |
Oct 07, 2016 | 15.84 | 15.86 | 15.83 | 15.86 | 3,323 | +0.01(+0.06%) |
Oct 06, 2016 | 15.76 | 15.85 | 15.76 | 15.85 | 1,212 | -0.20(-1.22%) |
Oct 05, 2016 | 15.97 | 16.08 | 15.97 | 16.05 | 3,230 | +0.13(+0.79%) |
Oct 04, 2016 | 16.20 | 16.20 | 15.92 | 15.92 | 107,438 | +0.15(+0.95%) |