Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.15 | 23.15 | 23.15 | 0 | +0.15(+0.65%) | |
Dec 29, 2016 | 23.05 | 23.15 | 22.70 | 23.00 | 39,428 | +0.05(+0.22%) |
Dec 28, 2016 | 22.95 | 23.35 | 22.65 | 22.95 | 43,882 | +0.15(+0.66%) |
Dec 27, 2016 | 22.25 | 23.05 | 22.16 | 22.80 | 36,019 | +0.55(+2.47%) |
Dec 23, 2016 | 22.25 | 22.25 | 22.25 | 0 | -0.25(-1.11%) | |
Dec 22, 2016 | 21.90 | 22.65 | 21.70 | 22.50 | 39,068 | +0.70(+3.21%) |
Dec 21, 2016 | 22.10 | 22.10 | 21.60 | 21.80 | 48,724 | -0.20(-0.91%) |
Dec 20, 2016 | 22.95 | 23.25 | 21.80 | 22.00 | 68,511 | -0.60(-2.65%) |
Dec 19, 2016 | 22.00 | 22.85 | 21.95 | 22.60 | 53,646 | +0.70(+3.20%) |
Dec 16, 2016 | 21.10 | 22.20 | 21.10 | 21.90 | 80,116 | +0.90(+4.29%) |
Dec 15, 2016 | 20.65 | 21.15 | 20.38 | 21.00 | 89,325 | +0.15(+0.72%) |
Dec 14, 2016 | 21.70 | 22.00 | 20.05 | 20.85 | 66,597 | -1.15(-5.23%) |
Dec 13, 2016 | 22.00 | 22.39 | 21.25 | 22.00 | 46,173 | +0.20(+0.92%) |
Dec 12, 2016 | 22.45 | 22.50 | 21.45 | 21.80 | 78,991 | -0.05(-0.23%) |
Dec 09, 2016 | 19.15 | 22.10 | 19.15 | 21.85 | 153,966 | +2.95(+15.61%) |
Dec 08, 2016 | 17.25 | 19.10 | 17.25 | 18.90 | 68,023 | +1.65(+9.57%) |
Dec 07, 2016 | 17.30 | 17.35 | 17.25 | 17.25 | 54,304 | +0.10(+0.58%) |
Dec 06, 2016 | 17.35 | 17.35 | 17.10 | 17.15 | 68,883 | -0.10(-0.58%) |
Dec 05, 2016 | 17.60 | 17.75 | 17.05 | 17.25 | 332,274 | -0.15(-0.86%) |
Dec 02, 2016 | 17.30 | 17.75 | 17.30 | 17.40 | 38,662 | +0.25(+1.46%) |
Dec 01, 2016 | 17.45 | 17.55 | 17.05 | 17.15 | 59,428 | -0.10(-0.58%) |
Nov 30, 2016 | 17.55 | 17.55 | 17.15 | 17.25 | 106,036 | +0.45(+2.68%) |
Nov 29, 2016 | 16.65 | 17.00 | 16.50 | 16.80 | 44,507 | +0.10(+0.60%) |
Nov 28, 2016 | 16.90 | 16.98 | 16.55 | 16.70 | 38,915 | -0.20(-1.18%) |
Nov 25, 2016 | 17.20 | 17.20 | 16.75 | 16.90 | 16,095 | -0.40(-2.31%) |
Nov 23, 2016 | 17.30 | 17.30 | 17.30 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 17.20 | 17.35 | 17.10 | 17.30 | 39,119 | +0.00(+0.00%) |
Nov 21, 2016 | 17.00 | 17.55 | 17.00 | 17.30 | 42,926 | +0.35(+2.06%) |
Nov 18, 2016 | 17.30 | 17.30 | 16.80 | 16.95 | 50,963 | -0.20(-1.17%) |
Nov 17, 2016 | 17.85 | 17.90 | 17.10 | 17.15 | 27,320 | -0.40(-2.28%) |
Nov 16, 2016 | 17.50 | 17.85 | 17.45 | 17.55 | 78,556 | +0.30(+1.74%) |
Nov 15, 2016 | 16.40 | 17.35 | 16.40 | 17.25 | 36,142 | +0.95(+5.83%) |
Nov 14, 2016 | 16.75 | 17.00 | 15.95 | 16.30 | 56,127 | -0.35(-2.10%) |
Nov 11, 2016 | 15.95 | 16.75 | 15.65 | 16.65 | 76,838 | +0.65(+4.06%) |
Nov 10, 2016 | 15.80 | 16.70 | 15.50 | 16.00 | 83,043 | +0.35(+2.24%) |
Nov 09, 2016 | 14.65 | 15.90 | 13.90 | 15.65 | 145,406 | +1.15(+7.93%) |
Nov 08, 2016 | 14.30 | 14.80 | 13.95 | 14.50 | 47,244 | -0.05(-0.34%) |
Nov 07, 2016 | 14.40 | 14.70 | 14.30 | 14.55 | 52,363 | +0.35(+2.46%) |
Nov 04, 2016 | 14.25 | 14.45 | 14.10 | 14.20 | 52,369 | -0.05(-0.35%) |
Nov 03, 2016 | 14.65 | 15.00 | 14.20 | 14.25 | 60,065 | -0.35(-2.40%) |
Nov 02, 2016 | 14.70 | 15.05 | 14.55 | 14.60 | 49,569 | -0.25(-1.68%) |
Nov 01, 2016 | 15.10 | 15.40 | 14.70 | 14.85 | 46,570 | -0.15(-1.00%) |
Oct 31, 2016 | 15.40 | 15.55 | 14.03 | 15.00 | 173,005 | -0.55(-3.54%) |
Oct 28, 2016 | 16.00 | 16.15 | 15.45 | 15.55 | 36,538 | -0.60(-3.72%) |
Oct 27, 2016 | 16.55 | 17.10 | 16.00 | 16.15 | 27,639 | -0.25(-1.52%) |
Oct 26, 2016 | 16.55 | 16.75 | 16.25 | 16.40 | 32,021 | -0.30(-1.80%) |
Oct 25, 2016 | 17.20 | 17.90 | 16.65 | 16.70 | 27,891 | -0.50(-2.91%) |
Oct 24, 2016 | 17.30 | 17.75 | 17.15 | 17.20 | 46,895 | -0.10(-0.58%) |
Oct 21, 2016 | 16.90 | 17.45 | 16.90 | 17.30 | 31,240 | +0.25(+1.47%) |
Oct 20, 2016 | 16.75 | 17.15 | 16.65 | 17.05 | 28,734 | +0.25(+1.49%) |
Oct 19, 2016 | 16.55 | 17.25 | 16.41 | 16.80 | 35,810 | +0.25(+1.51%) |
Oct 18, 2016 | 16.60 | 17.00 | 16.40 | 16.55 | 30,866 | -0.05(-0.30%) |
Oct 17, 2016 | 16.95 | 17.10 | 16.45 | 16.60 | 35,802 | -0.45(-2.64%) |
Oct 14, 2016 | 17.11 | 17.23 | 16.76 | 17.05 | 125,644 | +0.05(+0.29%) |
Oct 13, 2016 | 16.55 | 17.10 | 16.46 | 17.00 | 71,432 | +0.31(+1.86%) |
Oct 12, 2016 | 16.40 | 17.07 | 16.33 | 16.69 | 72,440 | +0.20(+1.21%) |
Oct 11, 2016 | 15.68 | 16.52 | 15.68 | 16.49 | 64,961 | +0.73(+4.63%) |
Oct 10, 2016 | 15.35 | 15.93 | 15.35 | 15.76 | 68,165 | +0.65(+4.30%) |
Oct 07, 2016 | 15.31 | 15.54 | 15.08 | 15.11 | 34,060 | -0.21(-1.37%) |
Oct 06, 2016 | 14.86 | 15.41 | 14.78 | 15.32 | 29,206 | +0.45(+3.03%) |
Oct 05, 2016 | 15.00 | 15.28 | 14.84 | 14.87 | 64,520 | -0.06(-0.40%) |
Oct 04, 2016 | 14.73 | 15.12 | 14.48 | 14.93 | 76,470 | +0.22(+1.50%) |