Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.70 | 17.70 | 17.70 | 0 | -0.80(-4.32%) | |
Dec 29, 2016 | 19.00 | 19.45 | 17.30 | 18.50 | 368,825 | -0.40(-2.12%) |
Dec 28, 2016 | 19.45 | 19.90 | 18.80 | 18.90 | 92,905 | -0.60(-3.08%) |
Dec 27, 2016 | 19.60 | 20.20 | 19.45 | 19.50 | 68,502 | -0.20(-1.02%) |
Dec 23, 2016 | 19.70 | 19.70 | 19.70 | 0 | +0.70(+3.68%) | |
Dec 22, 2016 | 19.20 | 19.20 | 18.60 | 19.00 | 138,826 | -0.20(-1.04%) |
Dec 21, 2016 | 19.80 | 20.00 | 18.80 | 19.20 | 306,076 | -0.75(-3.76%) |
Dec 20, 2016 | 20.60 | 20.65 | 19.75 | 19.95 | 178,055 | -0.40(-1.97%) |
Dec 19, 2016 | 20.70 | 21.60 | 20.25 | 20.35 | 284,676 | -0.30(-1.45%) |
Dec 16, 2016 | 20.20 | 20.95 | 20.20 | 20.65 | 151,683 | +0.50(+2.48%) |
Dec 15, 2016 | 20.15 | 20.50 | 19.90 | 20.15 | 97,555 | -0.10(-0.49%) |
Dec 14, 2016 | 19.95 | 20.30 | 19.90 | 20.25 | 79,049 | +0.15(+0.75%) |
Dec 13, 2016 | 20.45 | 20.75 | 20.00 | 20.10 | 66,144 | -0.25(-1.23%) |
Dec 12, 2016 | 20.30 | 20.51 | 20.10 | 20.35 | 72,893 | -0.10(-0.49%) |
Dec 09, 2016 | 20.25 | 20.75 | 19.90 | 20.45 | 76,919 | +0.40(+2.00%) |
Dec 08, 2016 | 19.70 | 20.15 | 19.15 | 20.05 | 67,061 | +0.30(+1.52%) |
Dec 07, 2016 | 19.60 | 20.30 | 19.10 | 19.75 | 177,729 | -0.10(-0.50%) |
Dec 06, 2016 | 19.80 | 20.45 | 19.66 | 19.85 | 193,277 | +0.10(+0.51%) |
Dec 05, 2016 | 19.65 | 20.10 | 19.45 | 19.75 | 143,714 | +0.30(+1.54%) |
Dec 02, 2016 | 19.65 | 20.34 | 19.40 | 19.45 | 158,211 | -0.15(-0.77%) |
Dec 01, 2016 | 20.60 | 21.05 | 19.45 | 19.60 | 254,914 | -0.95(-4.62%) |
Nov 30, 2016 | 21.30 | 21.30 | 20.25 | 20.55 | 277,397 | -0.95(-4.42%) |
Nov 29, 2016 | 22.20 | 22.50 | 21.45 | 21.50 | 122,249 | -0.55(-2.49%) |
Nov 28, 2016 | 24.50 | 24.50 | 21.85 | 22.05 | 214,761 | -2.25(-9.26%) |
Nov 25, 2016 | 24.15 | 24.35 | 23.95 | 24.30 | 29,824 | +0.30(+1.25%) |
Nov 23, 2016 | 24.00 | 24.00 | 24.00 | 0 | +1.05(+4.58%) | |
Nov 22, 2016 | 22.80 | 23.10 | 22.60 | 22.95 | 110,462 | +0.20(+0.88%) |
Nov 21, 2016 | 22.90 | 23.10 | 21.77 | 22.75 | 222,352 | +0.10(+0.44%) |
Nov 18, 2016 | 22.65 | 23.30 | 22.25 | 22.65 | 135,031 | +0.15(+0.67%) |
Nov 17, 2016 | 22.45 | 22.65 | 22.20 | 22.50 | 94,210 | +0.05(+0.22%) |
Nov 16, 2016 | 22.35 | 23.10 | 22.15 | 22.45 | 108,254 | +0.10(+0.45%) |
Nov 15, 2016 | 22.10 | 22.50 | 21.80 | 22.35 | 50,507 | +0.10(+0.45%) |
Nov 14, 2016 | 22.45 | 22.65 | 21.75 | 22.25 | 121,498 | +0.00(+0.00%) |
Nov 11, 2016 | 21.60 | 22.40 | 21.60 | 22.25 | 153,310 | +0.50(+2.30%) |
Nov 10, 2016 | 22.20 | 23.00 | 21.40 | 21.75 | 216,135 | -0.05(-0.23%) |
Nov 09, 2016 | 20.50 | 22.20 | 20.00 | 21.80 | 436,027 | +1.70(+8.46%) |
Nov 08, 2016 | 19.35 | 20.40 | 18.80 | 20.10 | 275,836 | +0.75(+3.88%) |
Nov 07, 2016 | 19.10 | 19.50 | 18.25 | 19.35 | 224,876 | +0.20(+1.04%) |
Nov 04, 2016 | 19.65 | 20.00 | 18.80 | 19.15 | 175,672 | -0.70(-3.53%) |
Nov 03, 2016 | 19.40 | 20.55 | 17.35 | 19.85 | 465,073 | -1.55(-7.24%) |
Nov 02, 2016 | 22.50 | 22.62 | 21.25 | 21.40 | 180,720 | -1.10(-4.89%) |
Nov 01, 2016 | 22.65 | 22.70 | 22.20 | 22.50 | 135,500 | -0.20(-0.88%) |
Oct 31, 2016 | 23.10 | 23.25 | 22.55 | 22.70 | 78,020 | -0.40(-1.73%) |
Oct 28, 2016 | 23.30 | 23.55 | 22.70 | 23.10 | 115,572 | -0.40(-1.70%) |
Oct 27, 2016 | 23.95 | 24.05 | 23.40 | 23.50 | 102,830 | -0.05(-0.21%) |
Oct 26, 2016 | 23.50 | 24.00 | 23.35 | 23.55 | 109,543 | -0.05(-0.21%) |
Oct 25, 2016 | 23.75 | 23.85 | 23.40 | 23.60 | 72,487 | -0.20(-0.84%) |
Oct 24, 2016 | 23.80 | 24.25 | 23.55 | 23.80 | 82,976 | +0.25(+1.06%) |
Oct 21, 2016 | 23.45 | 23.90 | 23.10 | 23.55 | 177,775 | +0.00(+0.00%) |
Oct 20, 2016 | 22.45 | 23.65 | 22.35 | 23.55 | 107,528 | +0.95(+4.20%) |
Oct 19, 2016 | 22.65 | 22.80 | 21.75 | 22.60 | 95,372 | -0.05(-0.22%) |
Oct 18, 2016 | 22.25 | 22.65 | 22.20 | 22.65 | 69,115 | +0.65(+2.95%) |
Oct 17, 2016 | 22.10 | 22.10 | 21.55 | 22.00 | 61,088 | -0.10(-0.45%) |
Oct 14, 2016 | 22.74 | 22.89 | 22.07 | 22.10 | 121,684 | -0.41(-1.82%) |
Oct 13, 2016 | 22.16 | 22.71 | 22.02 | 22.51 | 64,338 | +0.06(+0.27%) |
Oct 12, 2016 | 22.94 | 23.15 | 22.38 | 22.45 | 92,910 | -0.40(-1.75%) |
Oct 11, 2016 | 23.68 | 23.68 | 22.53 | 22.85 | 319,776 | -1.05(-4.39%) |
Oct 10, 2016 | 23.87 | 24.34 | 23.82 | 23.90 | 198,844 | +0.38(+1.62%) |
Oct 07, 2016 | 23.05 | 23.59 | 22.91 | 23.52 | 572,711 | +0.46(+2.02%) |
Oct 06, 2016 | 23.77 | 23.93 | 23.02 | 23.05 | 126,548 | -0.71(-3.01%) |
Oct 05, 2016 | 23.58 | 24.27 | 23.45 | 23.77 | 250,596 | +0.20(+0.85%) |
Oct 04, 2016 | 23.58 | 24.09 | 23.30 | 23.57 | 156,984 | +0.11(+0.47%) |