Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.03 | 19.03 | 19.03 | 0 | -0.15(-0.78%) | |
Dec 29, 2016 | 19.13 | 19.31 | 19.05 | 19.18 | 317,168 | +0.04(+0.21%) |
Dec 28, 2016 | 19.50 | 19.58 | 19.09 | 19.14 | 450,405 | -0.37(-1.90%) |
Dec 27, 2016 | 19.41 | 19.61 | 19.40 | 19.51 | 525,214 | +0.01(+0.05%) |
Dec 23, 2016 | 19.50 | 19.50 | 19.50 | 0 | +0.06(+0.31%) | |
Dec 22, 2016 | 19.77 | 19.77 | 19.36 | 19.44 | 545,483 | -0.21(-1.07%) |
Dec 21, 2016 | 19.65 | 19.79 | 19.62 | 19.65 | 478,089 | -0.05(-0.25%) |
Dec 20, 2016 | 19.73 | 19.79 | 19.57 | 19.70 | 1,140,260 | -0.10(-0.51%) |
Dec 19, 2016 | 19.23 | 20.04 | 19.20 | 19.80 | 2,033,773 | +0.78(+4.10%) |
Dec 16, 2016 | 19.13 | 19.24 | 19.00 | 19.02 | 793,828 | -0.01(-0.05%) |
Dec 15, 2016 | 18.81 | 19.10 | 18.74 | 19.03 | 551,679 | +0.19(+1.01%) |
Dec 14, 2016 | 18.81 | 18.98 | 18.81 | 18.84 | 562,804 | -0.18(-0.95%) |
Dec 13, 2016 | 18.80 | 19.05 | 18.75 | 19.02 | 1,036,089 | +0.41(+2.20%) |
Dec 12, 2016 | 18.71 | 18.90 | 18.38 | 18.61 | 888,632 | -0.42(-2.21%) |
Dec 09, 2016 | 19.21 | 19.27 | 18.96 | 19.03 | 937,889 | +0.00(+0.00%) |
Dec 08, 2016 | 18.67 | 19.06 | 18.53 | 19.03 | 1,271,366 | +0.44(+2.37%) |
Dec 07, 2016 | 18.36 | 18.67 | 18.27 | 18.59 | 862,269 | +0.24(+1.31%) |
Dec 06, 2016 | 18.23 | 18.50 | 18.17 | 18.35 | 1,015,429 | +0.35(+1.94%) |
Dec 05, 2016 | 17.83 | 18.02 | 17.75 | 18.00 | 607,892 | +0.40(+2.27%) |
Dec 02, 2016 | 17.60 | 17.95 | 17.51 | 17.60 | 748,682 | +0.02(+0.11%) |
Dec 01, 2016 | 17.78 | 17.90 | 17.36 | 17.58 | 1,415,636 | -0.38(-2.12%) |
Nov 30, 2016 | 18.01 | 18.07 | 17.85 | 17.96 | 469,515 | -0.11(-0.61%) |
Nov 29, 2016 | 17.94 | 18.17 | 17.93 | 18.07 | 499,593 | +0.03(+0.17%) |
Nov 28, 2016 | 18.12 | 18.20 | 17.93 | 18.04 | 780,809 | -0.23(-1.26%) |
Nov 25, 2016 | 18.31 | 18.38 | 18.22 | 18.27 | 217,433 | -0.14(-0.76%) |
Nov 23, 2016 | 18.41 | 18.41 | 18.41 | 0 | +0.07(+0.38%) | |
Nov 22, 2016 | 18.10 | 18.53 | 18.08 | 18.34 | 953,707 | +0.11(+0.60%) |
Nov 21, 2016 | 18.03 | 18.33 | 18.03 | 18.23 | 638,217 | +0.23(+1.28%) |
Nov 18, 2016 | 18.00 | 18.23 | 17.81 | 18.00 | 1,026,653 | -0.16(-0.88%) |
Nov 17, 2016 | 17.40 | 18.45 | 17.35 | 18.16 | 1,588,620 | +0.66(+3.77%) |
Nov 16, 2016 | 17.16 | 17.68 | 17.14 | 17.50 | 1,087,681 | -0.02(-0.11%) |
Nov 15, 2016 | 17.20 | 17.76 | 17.04 | 17.52 | 2,389,164 | +0.95(+5.73%) |
Nov 14, 2016 | 16.22 | 16.66 | 16.12 | 16.57 | 898,799 | +0.48(+2.98%) |
Nov 11, 2016 | 15.57 | 16.13 | 15.57 | 16.09 | 531,840 | +0.55(+3.54%) |
Nov 10, 2016 | 15.71 | 15.92 | 15.49 | 15.54 | 630,233 | -0.23(-1.46%) |
Nov 09, 2016 | 15.55 | 15.87 | 15.43 | 15.77 | 976,414 | -0.04(-0.25%) |
Nov 08, 2016 | 15.71 | 15.90 | 15.70 | 15.81 | 317,723 | +0.01(+0.06%) |
Nov 07, 2016 | 15.62 | 15.96 | 15.59 | 15.80 | 389,604 | +0.37(+2.40%) |
Nov 04, 2016 | 15.36 | 15.56 | 15.22 | 15.43 | 392,783 | -0.01(-0.06%) |
Nov 03, 2016 | 15.42 | 15.49 | 15.27 | 15.44 | 368,661 | +0.00(+0.00%) |
Nov 02, 2016 | 15.42 | 15.63 | 15.35 | 15.44 | 395,391 | -0.10(-0.64%) |
Nov 01, 2016 | 15.54 | 15.73 | 15.32 | 15.54 | 505,116 | -0.01(-0.06%) |
Oct 31, 2016 | 15.60 | 15.64 | 15.30 | 15.55 | 433,455 | -0.10(-0.64%) |
Oct 28, 2016 | 15.85 | 15.99 | 15.56 | 15.65 | 221,341 | -0.18(-1.14%) |
Oct 27, 2016 | 15.91 | 16.01 | 15.75 | 15.83 | 282,252 | -0.01(-0.06%) |
Oct 26, 2016 | 15.96 | 16.03 | 15.82 | 15.84 | 227,712 | -0.08(-0.50%) |
Oct 25, 2016 | 16.17 | 16.19 | 15.78 | 15.92 | 412,796 | -0.31(-1.91%) |
Oct 24, 2016 | 15.92 | 16.43 | 15.92 | 16.23 | 936,727 | +0.37(+2.33%) |
Oct 21, 2016 | 15.83 | 15.92 | 15.71 | 15.86 | 380,275 | -0.01(-0.06%) |
Oct 20, 2016 | 15.79 | 15.94 | 15.68 | 15.87 | 224,000 | +0.01(+0.06%) |
Oct 19, 2016 | 15.88 | 15.98 | 15.73 | 15.86 | 234,955 | -0.04(-0.25%) |
Oct 18, 2016 | 16.06 | 16.10 | 15.87 | 15.90 | 574,797 | -0.05(-0.31%) |
Oct 17, 2016 | 15.87 | 16.07 | 15.83 | 15.95 | 434,987 | +0.10(+0.63%) |
Oct 14, 2016 | 15.86 | 16.09 | 15.81 | 15.85 | 288,180 | +0.03(+0.19%) |
Oct 13, 2016 | 15.79 | 15.84 | 15.57 | 15.82 | 607,376 | -0.17(-1.06%) |
Oct 12, 2016 | 15.95 | 16.06 | 15.74 | 15.99 | 438,459 | +0.09(+0.57%) |
Oct 11, 2016 | 16.14 | 16.23 | 15.72 | 15.90 | 598,183 | -0.27(-1.67%) |
Oct 10, 2016 | 16.40 | 16.48 | 16.15 | 16.17 | 326,082 | +0.00(+0.00%) |
Oct 07, 2016 | 16.20 | 16.26 | 15.96 | 16.17 | 848,830 | +0.04(+0.25%) |
Oct 06, 2016 | 15.64 | 16.21 | 15.62 | 16.13 | 1,426,704 | +0.49(+3.13%) |
Oct 05, 2016 | 15.49 | 15.81 | 15.42 | 15.64 | 2,027,813 | +0.09(+0.58%) |
Oct 04, 2016 | 15.23 | 15.70 | 15.23 | 15.55 | 1,021,893 | +0.39(+2.57%) |