Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.17 | 17.17 | 17.17 | 0 | +0.01(+0.08%) | |
Dec 29, 2016 | 17.15 | 17.18 | 17.07 | 17.16 | 8,126 | +0.18(+1.04%) |
Dec 28, 2016 | 16.58 | 17.04 | 16.58 | 16.98 | 6,491 | +0.27(+1.62%) |
Dec 27, 2016 | 16.86 | 17.04 | 16.69 | 16.71 | 15,461 | -0.14(-0.84%) |
Dec 23, 2016 | 16.85 | 16.85 | 16.85 | 0 | -0.07(-0.41%) | |
Dec 22, 2016 | 16.96 | 16.99 | 16.92 | 16.92 | 2,931 | -0.16(-0.94%) |
Dec 21, 2016 | 17.22 | 17.22 | 17.05 | 17.08 | 6,403 | -0.17(-0.97%) |
Dec 20, 2016 | 17.42 | 17.42 | 17.20 | 17.25 | 6,517 | -0.11(-0.66%) |
Dec 19, 2016 | 18.01 | 18.01 | 17.06 | 17.36 | 6,472 | -0.73(-4.05%) |
Dec 16, 2016 | 17.89 | 18.09 | 17.83 | 18.09 | 11,161 | +0.24(+1.36%) |
Dec 15, 2016 | 17.55 | 17.85 | 17.55 | 17.85 | 2,712 | +0.24(+1.34%) |
Dec 14, 2016 | 18.34 | 18.34 | 17.61 | 17.61 | 21,075 | -0.89(-4.79%) |
Dec 13, 2016 | 18.26 | 18.66 | 18.18 | 18.50 | 9,291 | +0.45(+2.52%) |
Dec 12, 2016 | 18.28 | 18.81 | 18.05 | 18.05 | 5,880 | +0.27(+1.50%) |
Dec 09, 2016 | 17.60 | 17.82 | 17.60 | 17.78 | 13,500 | +0.16(+0.92%) |
Dec 08, 2016 | 17.67 | 17.80 | 17.62 | 17.62 | 4,029 | -0.14(-0.77%) |
Dec 07, 2016 | 17.83 | 18.03 | 17.75 | 17.75 | 7,127 | -0.21(-1.15%) |
Dec 06, 2016 | 17.87 | 18.00 | 17.83 | 17.96 | 1,776 | -0.29(-1.59%) |
Dec 05, 2016 | 18.05 | 18.34 | 18.05 | 18.25 | 11,402 | +0.33(+1.84%) |
Dec 02, 2016 | 18.19 | 18.20 | 17.92 | 17.92 | 13,450 | -0.14(-0.77%) |
Dec 01, 2016 | 17.79 | 18.40 | 17.79 | 18.06 | 5,008 | +0.36(+2.06%) |
Nov 30, 2016 | 16.95 | 17.91 | 16.95 | 17.70 | 8,912 | +1.08(+6.47%) |
Nov 29, 2016 | 16.67 | 16.81 | 16.58 | 16.62 | 11,005 | -0.42(-2.47%) |
Nov 28, 2016 | 17.39 | 17.40 | 17.04 | 17.04 | 13,029 | -0.25(-1.43%) |
Nov 25, 2016 | 17.62 | 17.64 | 17.29 | 17.29 | 62,257 | -0.54(-3.03%) |
Nov 23, 2016 | 17.83 | 17.83 | 17.83 | 0 | +0.01(+0.03%) | |
Nov 22, 2016 | 17.88 | 17.90 | 17.79 | 17.82 | 4,031 | -0.07(-0.41%) |
Nov 21, 2016 | 17.71 | 18.03 | 17.70 | 17.90 | 8,605 | +0.54(+3.10%) |
Nov 18, 2016 | 17.53 | 17.53 | 17.36 | 17.36 | 1,030 | +0.17(+0.97%) |
Nov 17, 2016 | 17.49 | 17.49 | 17.19 | 17.19 | 5,284 | -0.41(-2.32%) |
Nov 16, 2016 | 17.35 | 17.64 | 17.31 | 17.60 | 2,692 | +0.17(+0.96%) |
Nov 15, 2016 | 17.10 | 17.65 | 16.90 | 17.43 | 6,480 | +0.55(+3.26%) |
Nov 14, 2016 | 16.43 | 16.93 | 16.40 | 16.88 | 10,666 | +0.60(+3.69%) |
Nov 11, 2016 | 16.46 | 16.46 | 16.22 | 16.28 | 1,970 | -0.56(-3.32%) |
Nov 10, 2016 | 16.90 | 16.94 | 16.84 | 16.84 | 1,259 | -0.27(-1.58%) |
Nov 09, 2016 | 16.20 | 17.11 | 16.20 | 17.11 | 3,478 | -0.08(-0.48%) |
Nov 08, 2016 | 16.59 | 17.19 | 16.59 | 17.19 | 1,033 | +0.01(+0.08%) |
Nov 07, 2016 | 17.13 | 17.18 | 17.09 | 17.18 | 1,664 | +0.43(+2.56%) |
Nov 04, 2016 | 16.75 | 16.75 | 16.75 | 16.75 | 101 | +0.06(+0.37%) |
Nov 03, 2016 | 16.95 | 16.95 | 16.67 | 16.69 | 2,317 | -0.03(-0.18%) |
Nov 02, 2016 | 17.08 | 17.08 | 16.72 | 16.72 | 3,198 | -0.35(-2.05%) |
Nov 01, 2016 | 17.12 | 17.12 | 17.07 | 17.07 | 3,008 | +0.11(+0.65%) |
Oct 31, 2016 | 17.03 | 17.03 | 16.88 | 16.96 | 27,619 | -0.40(-2.32%) |
Oct 28, 2016 | 17.15 | 17.36 | 17.15 | 17.36 | 1,106 | +0.00(+0.01%) |
Oct 27, 2016 | 17.69 | 17.80 | 17.36 | 17.36 | 3,703 | -0.24(-1.38%) |
Oct 26, 2016 | 17.73 | 17.86 | 17.60 | 17.60 | 4,638 | -0.56(-3.06%) |
Oct 25, 2016 | 18.45 | 18.54 | 18.16 | 18.16 | 2,550 | -0.21(-1.13%) |
Oct 24, 2016 | 18.46 | 18.57 | 18.30 | 18.37 | 5,461 | -0.24(-1.31%) |
Oct 21, 2016 | 18.60 | 18.61 | 18.59 | 18.61 | 1,737 | +0.04(+0.22%) |
Oct 20, 2016 | 18.49 | 18.57 | 18.48 | 18.57 | 1,300 | -0.03(-0.16%) |
Oct 19, 2016 | 18.82 | 18.82 | 18.60 | 18.60 | 8,570 | +0.10(+0.54%) |
Oct 18, 2016 | 18.27 | 18.50 | 18.27 | 18.50 | 6,747 | +0.28(+1.53%) |
Oct 17, 2016 | 18.01 | 18.22 | 17.95 | 18.22 | 4,291 | +0.10(+0.56%) |
Oct 14, 2016 | 18.12 | 18.12 | 18.01 | 18.12 | 1,584 | -0.01(-0.06%) |
Oct 13, 2016 | 17.83 | 18.13 | 17.83 | 18.13 | 3,337 | +0.33(+1.87%) |
Oct 12, 2016 | 17.91 | 17.91 | 17.72 | 17.80 | 3,827 | -0.29(-1.59%) |
Oct 07, 2016 | 18.08 | 18.08 | 18.08 | 0 | -0.37(-2.01%) | |
Oct 06, 2016 | 18.34 | 18.50 | 18.34 | 18.46 | 1,440 | +0.10(+0.54%) |
Oct 05, 2016 | 18.06 | 18.48 | 18.06 | 18.36 | 8,998 | +0.50(+2.81%) |
Oct 04, 2016 | 18.17 | 18.17 | 17.67 | 17.86 | 4,625 | -0.33(-1.84%) |