Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.40 | 16.40 | 16.40 | 0 | -0.55(-3.24%) | |
Dec 29, 2016 | 16.60 | 16.95 | 16.50 | 16.95 | 188,055 | +0.40(+2.42%) |
Dec 28, 2016 | 16.30 | 16.80 | 16.00 | 16.55 | 278,448 | +0.05(+0.30%) |
Dec 27, 2016 | 16.80 | 17.05 | 16.50 | 16.50 | 204,580 | -0.40(-2.37%) |
Dec 23, 2016 | 16.90 | 16.90 | 16.90 | 0 | -0.05(-0.29%) | |
Dec 22, 2016 | 17.00 | 17.15 | 16.33 | 16.95 | 278,201 | -0.05(-0.29%) |
Dec 21, 2016 | 16.80 | 17.15 | 16.65 | 17.00 | 297,595 | +0.20(+1.19%) |
Dec 20, 2016 | 15.70 | 16.90 | 15.70 | 16.80 | 423,864 | +1.05(+6.67%) |
Dec 19, 2016 | 15.70 | 16.10 | 15.30 | 15.75 | 498,318 | -0.15(-0.94%) |
Dec 16, 2016 | 15.45 | 16.40 | 15.45 | 15.90 | 718,776 | +0.45(+2.91%) |
Dec 15, 2016 | 16.70 | 16.75 | 15.04 | 15.45 | 1,344,130 | -1.35(-8.04%) |
Dec 14, 2016 | 17.30 | 17.45 | 16.65 | 16.80 | 338,564 | -0.50(-2.89%) |
Dec 13, 2016 | 17.35 | 17.60 | 17.20 | 17.30 | 345,072 | +0.10(+0.58%) |
Dec 12, 2016 | 17.65 | 17.90 | 17.15 | 17.20 | 285,294 | -0.45(-2.55%) |
Dec 09, 2016 | 18.00 | 18.15 | 17.60 | 17.65 | 240,166 | -0.25(-1.40%) |
Dec 08, 2016 | 17.95 | 18.25 | 17.90 | 17.90 | 294,531 | -0.15(-0.83%) |
Dec 07, 2016 | 18.15 | 18.45 | 17.85 | 18.05 | 196,888 | -0.20(-1.10%) |
Dec 06, 2016 | 18.20 | 18.30 | 17.62 | 18.25 | 269,608 | +0.00(+0.00%) |
Dec 05, 2016 | 18.00 | 18.55 | 17.85 | 18.25 | 221,589 | +0.30(+1.67%) |
Dec 02, 2016 | 17.60 | 18.25 | 17.25 | 17.95 | 313,589 | +0.25(+1.41%) |
Dec 01, 2016 | 18.70 | 18.85 | 17.45 | 17.70 | 498,237 | -0.80(-4.32%) |
Nov 30, 2016 | 19.00 | 19.00 | 18.25 | 18.50 | 401,420 | -0.25(-1.33%) |
Nov 29, 2016 | 18.75 | 19.05 | 18.50 | 18.75 | 305,754 | -0.10(-0.53%) |
Nov 28, 2016 | 19.55 | 19.57 | 18.75 | 18.85 | 348,572 | -0.70(-3.58%) |
Nov 25, 2016 | 19.50 | 19.60 | 19.40 | 19.55 | 100,571 | +0.00(+0.00%) |
Nov 23, 2016 | 19.55 | 19.55 | 19.55 | 0 | +0.15(+0.77%) | |
Nov 22, 2016 | 19.25 | 19.57 | 19.20 | 19.40 | 322,984 | +0.20(+1.04%) |
Nov 21, 2016 | 19.50 | 19.50 | 19.00 | 19.20 | 400,557 | -0.10(-0.52%) |
Nov 18, 2016 | 18.90 | 19.50 | 18.85 | 19.30 | 535,664 | +0.30(+1.58%) |
Nov 17, 2016 | 18.45 | 19.00 | 18.25 | 19.00 | 956,751 | +0.70(+3.83%) |
Nov 16, 2016 | 18.45 | 18.62 | 18.15 | 18.30 | 434,540 | -0.10(-0.54%) |
Nov 15, 2016 | 18.75 | 19.00 | 18.05 | 18.40 | 653,146 | -0.10(-0.54%) |
Nov 14, 2016 | 18.20 | 19.13 | 18.12 | 18.50 | 514,963 | +0.60(+3.35%) |
Nov 11, 2016 | 17.20 | 17.95 | 17.20 | 17.90 | 640,917 | +0.55(+3.17%) |
Nov 10, 2016 | 17.35 | 17.80 | 17.15 | 17.35 | 1,541,511 | +0.20(+1.17%) |
Nov 09, 2016 | 16.70 | 17.15 | 16.30 | 17.15 | 515,179 | +0.20(+1.18%) |
Nov 08, 2016 | 17.10 | 17.25 | 16.80 | 16.95 | 606,799 | -0.25(-1.45%) |
Nov 07, 2016 | 17.05 | 17.27 | 16.90 | 17.20 | 517,035 | +0.50(+2.99%) |
Nov 04, 2016 | 15.45 | 17.00 | 14.10 | 16.70 | 1,127,263 | +1.00(+6.37%) |
Nov 03, 2016 | 15.85 | 16.10 | 15.50 | 15.70 | 490,415 | -0.50(-3.09%) |
Nov 02, 2016 | 16.40 | 16.75 | 15.80 | 16.20 | 344,513 | -0.25(-1.52%) |
Nov 01, 2016 | 16.95 | 17.05 | 16.30 | 16.45 | 308,795 | -0.60(-3.52%) |
Oct 31, 2016 | 16.95 | 17.15 | 16.70 | 17.05 | 313,849 | +0.23(+1.37%) |
Oct 28, 2016 | 16.74 | 17.14 | 16.61 | 16.82 | 221,578 | +0.03(+0.18%) |
Oct 27, 2016 | 16.98 | 17.33 | 16.71 | 16.79 | 346,765 | -0.08(-0.47%) |
Oct 26, 2016 | 16.90 | 17.19 | 16.75 | 16.87 | 352,369 | -0.17(-1.00%) |
Oct 25, 2016 | 17.20 | 17.20 | 16.76 | 17.04 | 299,496 | -0.08(-0.47%) |
Oct 24, 2016 | 17.17 | 17.56 | 16.89 | 17.12 | 515,700 | +0.04(+0.23%) |
Oct 21, 2016 | 16.55 | 17.13 | 16.40 | 17.08 | 795,993 | +0.52(+3.14%) |
Oct 20, 2016 | 16.44 | 16.66 | 16.31 | 16.56 | 384,963 | +0.18(+1.10%) |
Oct 19, 2016 | 16.06 | 16.56 | 16.05 | 16.38 | 529,898 | +0.29(+1.80%) |
Oct 18, 2016 | 16.01 | 16.19 | 15.87 | 16.09 | 248,562 | +0.25(+1.58%) |
Oct 17, 2016 | 16.19 | 16.19 | 15.71 | 15.84 | 240,238 | -0.26(-1.61%) |
Oct 14, 2016 | 15.83 | 16.17 | 15.68 | 16.10 | 306,635 | +0.36(+2.29%) |
Oct 13, 2016 | 16.03 | 16.20 | 15.50 | 15.74 | 318,332 | -0.34(-2.11%) |
Oct 12, 2016 | 15.89 | 16.18 | 15.75 | 16.08 | 505,438 | +0.37(+2.36%) |
Oct 11, 2016 | 15.88 | 16.27 | 15.13 | 15.71 | 1,256,474 | +0.94(+6.36%) |
Oct 10, 2016 | 14.75 | 15.00 | 14.75 | 14.77 | 409,865 | -0.02(-0.14%) |
Oct 07, 2016 | 14.78 | 14.96 | 14.32 | 14.79 | 514,220 | -0.03(-0.20%) |
Oct 06, 2016 | 15.10 | 15.10 | 14.79 | 14.82 | 334,205 | -0.28(-1.85%) |
Oct 05, 2016 | 15.50 | 15.51 | 14.99 | 15.10 | 336,334 | -0.30(-1.95%) |
Oct 04, 2016 | 15.22 | 15.77 | 15.18 | 15.40 | 427,436 | +0.25(+1.65%) |