Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.25 | 19.25 | 19.25 | 0 | -0.40(-2.04%) | |
Dec 29, 2016 | 19.15 | 19.75 | 19.15 | 19.65 | 200,119 | +0.45(+2.34%) |
Dec 28, 2016 | 19.30 | 19.50 | 19.10 | 19.20 | 107,253 | -0.05(-0.26%) |
Dec 27, 2016 | 19.15 | 19.35 | 19.05 | 19.25 | 66,329 | +0.15(+0.79%) |
Dec 23, 2016 | 19.10 | 19.10 | 19.10 | 0 | +0.15(+0.79%) | |
Dec 22, 2016 | 19.15 | 19.20 | 18.50 | 18.95 | 337,665 | -0.25(-1.30%) |
Dec 21, 2016 | 19.30 | 19.40 | 19.20 | 19.20 | 186,343 | -0.15(-0.78%) |
Dec 20, 2016 | 18.85 | 19.60 | 18.70 | 19.35 | 325,687 | +0.70(+3.75%) |
Dec 19, 2016 | 18.30 | 18.65 | 18.23 | 18.65 | 194,673 | +0.25(+1.36%) |
Dec 16, 2016 | 18.35 | 18.45 | 18.15 | 18.40 | 951,231 | +0.15(+0.82%) |
Dec 15, 2016 | 18.15 | 18.60 | 18.05 | 18.25 | 129,649 | +0.05(+0.27%) |
Dec 14, 2016 | 18.30 | 18.50 | 17.86 | 18.20 | 188,634 | -0.20(-1.09%) |
Dec 13, 2016 | 18.40 | 18.55 | 18.20 | 18.40 | 138,219 | +0.00(+0.00%) |
Dec 12, 2016 | 18.20 | 18.45 | 18.00 | 18.40 | 182,487 | +0.25(+1.38%) |
Dec 09, 2016 | 17.75 | 18.30 | 17.75 | 18.15 | 184,386 | +0.40(+2.25%) |
Dec 08, 2016 | 17.65 | 17.90 | 17.38 | 17.75 | 251,219 | +0.20(+1.14%) |
Dec 07, 2016 | 17.00 | 17.57 | 17.00 | 17.55 | 169,260 | +0.50(+2.93%) |
Dec 06, 2016 | 16.75 | 17.23 | 16.65 | 17.05 | 173,856 | +0.30(+1.79%) |
Dec 05, 2016 | 16.10 | 16.85 | 16.10 | 16.75 | 199,452 | +0.55(+3.40%) |
Dec 02, 2016 | 16.20 | 16.35 | 16.10 | 16.20 | 133,371 | -0.05(-0.31%) |
Dec 01, 2016 | 16.10 | 16.32 | 16.00 | 16.25 | 187,656 | +0.15(+0.93%) |
Nov 30, 2016 | 16.35 | 16.40 | 16.06 | 16.10 | 199,627 | -0.10(-0.62%) |
Nov 29, 2016 | 16.30 | 16.65 | 16.20 | 16.20 | 163,895 | -0.10(-0.61%) |
Nov 28, 2016 | 16.20 | 16.40 | 16.10 | 16.30 | 325,903 | +0.00(+0.00%) |
Nov 25, 2016 | 16.15 | 16.57 | 16.00 | 16.30 | 974,755 | +0.25(+1.56%) |
Nov 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | -0.75(-4.46%) | |
Nov 22, 2016 | 16.60 | 16.85 | 16.00 | 16.80 | 263,617 | +0.30(+1.82%) |
Nov 21, 2016 | 16.85 | 16.95 | 16.35 | 16.50 | 282,188 | -0.45(-2.65%) |
Nov 18, 2016 | 16.60 | 16.95 | 16.23 | 16.95 | 281,166 | +0.50(+3.04%) |
Nov 17, 2016 | 15.85 | 17.00 | 15.85 | 16.45 | 527,126 | +0.55(+3.46%) |
Nov 16, 2016 | 15.65 | 15.95 | 15.46 | 15.90 | 157,852 | +0.15(+0.95%) |
Nov 15, 2016 | 15.75 | 15.85 | 15.60 | 15.75 | 474,894 | +0.10(+0.64%) |
Nov 14, 2016 | 15.75 | 15.88 | 15.55 | 15.65 | 427,950 | -0.05(-0.32%) |
Nov 11, 2016 | 15.40 | 15.80 | 15.40 | 15.70 | 480,289 | +0.20(+1.29%) |
Nov 10, 2016 | 15.45 | 15.67 | 15.35 | 15.50 | 372,714 | +0.15(+0.98%) |
Nov 09, 2016 | 14.90 | 15.50 | 14.80 | 15.35 | 313,560 | +0.20(+1.32%) |
Nov 08, 2016 | 15.05 | 15.30 | 14.85 | 15.15 | 181,711 | +0.10(+0.66%) |
Nov 07, 2016 | 14.75 | 15.10 | 14.71 | 15.05 | 295,186 | +0.45(+3.08%) |
Nov 04, 2016 | 14.60 | 14.70 | 14.60 | 14.60 | 237,172 | -0.05(-0.34%) |
Nov 03, 2016 | 14.60 | 14.78 | 14.60 | 14.65 | 391,954 | +0.05(+0.34%) |
Nov 02, 2016 | 14.70 | 14.75 | 14.55 | 14.60 | 240,172 | +0.00(+0.00%) |
Nov 01, 2016 | 14.90 | 15.05 | 14.57 | 14.60 | 276,723 | -0.25(-1.68%) |
Oct 31, 2016 | 14.55 | 14.85 | 14.55 | 14.85 | 284,912 | +0.24(+1.64%) |
Oct 28, 2016 | 14.57 | 14.67 | 14.54 | 14.61 | 209,513 | +0.06(+0.41%) |
Oct 27, 2016 | 14.65 | 14.65 | 14.47 | 14.55 | 227,322 | +0.02(+0.14%) |
Oct 26, 2016 | 14.45 | 14.57 | 14.37 | 14.53 | 311,413 | +0.03(+0.21%) |
Oct 25, 2016 | 14.59 | 14.59 | 14.47 | 14.50 | 234,324 | -0.04(-0.28%) |
Oct 24, 2016 | 14.48 | 14.58 | 14.41 | 14.54 | 232,822 | +0.09(+0.62%) |
Oct 21, 2016 | 14.29 | 14.63 | 14.29 | 14.45 | 270,212 | +0.09(+0.63%) |
Oct 20, 2016 | 14.42 | 14.51 | 14.36 | 14.36 | 576,115 | -0.09(-0.62%) |
Oct 19, 2016 | 14.60 | 14.65 | 14.40 | 14.45 | 411,131 | -0.14(-0.96%) |
Oct 18, 2016 | 14.70 | 15.00 | 14.55 | 14.59 | 1,117,857 | +1.53(+11.72%) |
Oct 17, 2016 | 13.08 | 13.13 | 12.99 | 13.06 | 197,819 | -0.04(-0.31%) |
Oct 14, 2016 | 13.08 | 13.20 | 12.93 | 13.10 | 89,796 | +0.09(+0.69%) |
Oct 13, 2016 | 13.20 | 13.24 | 12.90 | 13.01 | 279,820 | -0.21(-1.59%) |
Oct 12, 2016 | 13.13 | 13.43 | 13.03 | 13.22 | 272,487 | +0.07(+0.53%) |
Oct 11, 2016 | 13.15 | 13.20 | 12.95 | 13.15 | 621,145 | -0.08(-0.60%) |
Oct 10, 2016 | 13.05 | 13.47 | 13.02 | 13.23 | 249,940 | +0.23(+1.77%) |
Oct 07, 2016 | 13.00 | 13.10 | 12.89 | 13.00 | 356,205 | -0.08(-0.61%) |
Oct 06, 2016 | 13.10 | 13.57 | 12.41 | 13.08 | 869,690 | -1.89(-12.63%) |
Oct 05, 2016 | 14.83 | 15.02 | 14.67 | 14.97 | 200,740 | +0.20(+1.35%) |
Oct 04, 2016 | 14.97 | 15.10 | 14.75 | 14.77 | 95,385 | -0.20(-1.34%) |