Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.66 | 21.66 | 21.66 | 0 | -0.34(-1.55%) | |
Dec 29, 2016 | 22.09 | 22.58 | 21.86 | 22.00 | 146,275 | +0.00(+0.00%) |
Dec 28, 2016 | 22.31 | 22.59 | 21.84 | 22.00 | 172,034 | -0.40(-1.79%) |
Dec 27, 2016 | 22.33 | 22.76 | 22.01 | 22.40 | 339,825 | +0.31(+1.40%) |
Dec 23, 2016 | 22.09 | 22.09 | 22.09 | 0 | +0.27(+1.24%) | |
Dec 22, 2016 | 21.09 | 21.98 | 21.07 | 21.82 | 376,195 | +0.78(+3.71%) |
Dec 21, 2016 | 20.65 | 21.07 | 20.45 | 21.04 | 299,622 | +0.40(+1.94%) |
Dec 20, 2016 | 19.95 | 20.72 | 19.88 | 20.64 | 237,719 | +0.77(+3.88%) |
Dec 19, 2016 | 19.61 | 19.95 | 19.42 | 19.87 | 268,882 | +0.35(+1.79%) |
Dec 16, 2016 | 18.88 | 19.97 | 18.88 | 19.52 | 3,736,466 | +0.22(+1.14%) |
Dec 15, 2016 | 18.70 | 19.67 | 18.31 | 19.30 | 1,192,701 | +1.05(+5.75%) |
Dec 14, 2016 | 19.74 | 19.87 | 18.12 | 18.25 | 740,611 | -1.58(-7.97%) |
Dec 13, 2016 | 20.31 | 20.33 | 19.26 | 19.83 | 442,312 | -0.20(-1.00%) |
Dec 12, 2016 | 19.97 | 20.16 | 19.61 | 20.03 | 655,583 | +0.42(+2.14%) |
Dec 09, 2016 | 19.05 | 19.84 | 19.05 | 19.61 | 485,045 | +0.54(+2.83%) |
Dec 08, 2016 | 19.31 | 19.61 | 18.95 | 19.07 | 356,796 | -0.31(-1.60%) |
Dec 07, 2016 | 19.57 | 20.00 | 19.20 | 19.38 | 312,039 | -0.08(-0.41%) |
Dec 06, 2016 | 19.54 | 20.00 | 19.37 | 19.46 | 232,007 | -0.09(-0.46%) |
Dec 05, 2016 | 19.64 | 20.30 | 19.24 | 19.55 | 589,765 | +0.02(+0.10%) |
Dec 02, 2016 | 20.17 | 20.37 | 19.45 | 19.53 | 334,557 | -0.48(-2.40%) |
Dec 01, 2016 | 19.88 | 20.38 | 19.16 | 20.01 | 588,152 | +0.20(+1.01%) |
Nov 30, 2016 | 19.28 | 19.97 | 19.25 | 19.81 | 930,425 | +0.67(+3.50%) |
Nov 29, 2016 | 19.15 | 19.41 | 18.61 | 19.14 | 515,711 | +0.06(+0.31%) |
Nov 28, 2016 | 19.95 | 19.95 | 18.80 | 19.08 | 465,958 | -0.77(-3.88%) |
Nov 25, 2016 | 19.15 | 19.95 | 19.15 | 19.85 | 240,503 | +0.78(+4.09%) |
Nov 23, 2016 | 19.07 | 19.07 | 19.07 | 0 | +0.19(+1.01%) | |
Nov 22, 2016 | 19.00 | 19.29 | 18.50 | 18.88 | 505,394 | -0.12(-0.63%) |
Nov 21, 2016 | 18.22 | 19.53 | 18.15 | 19.00 | 603,711 | +0.90(+4.97%) |
Nov 18, 2016 | 17.80 | 18.20 | 17.67 | 18.10 | 998,585 | +0.25(+1.40%) |
Nov 17, 2016 | 18.34 | 18.43 | 17.84 | 17.85 | 468,062 | -0.35(-1.92%) |
Nov 16, 2016 | 18.16 | 18.46 | 17.77 | 18.20 | 790,323 | -0.13(-0.71%) |
Nov 15, 2016 | 19.07 | 19.23 | 18.11 | 18.33 | 399,607 | -0.65(-3.42%) |
Nov 14, 2016 | 18.67 | 19.08 | 18.36 | 18.98 | 1,460,089 | +0.57(+3.10%) |
Nov 11, 2016 | 18.10 | 18.45 | 18.01 | 18.41 | 739,039 | +0.40(+2.22%) |
Nov 10, 2016 | 18.20 | 18.29 | 17.86 | 18.01 | 646,716 | +0.28(+1.58%) |
Nov 09, 2016 | 17.25 | 17.40 | 16.99 | 17.73 | 993,583 | +0.81(+4.79%) |
Nov 08, 2016 | 17.05 | 17.10 | 16.90 | 16.92 | 160,974 | -0.14(-0.82%) |
Nov 07, 2016 | 17.10 | 17.22 | 16.90 | 17.06 | 245,573 | +0.05(+0.29%) |
Nov 04, 2016 | 16.80 | 17.07 | 16.75 | 17.01 | 155,086 | +0.17(+1.01%) |
Nov 03, 2016 | 17.06 | 17.13 | 16.75 | 16.84 | 248,379 | -0.15(-0.88%) |
Nov 02, 2016 | 17.19 | 17.22 | 16.85 | 16.99 | 1,094,465 | -0.13(-0.76%) |
Nov 01, 2016 | 17.30 | 17.40 | 17.10 | 17.12 | 404,138 | -0.08(-0.47%) |
Oct 31, 2016 | 17.01 | 17.45 | 17.00 | 17.20 | 638,825 | +0.27(+1.59%) |
Oct 28, 2016 | 16.85 | 16.95 | 16.80 | 16.93 | 470,861 | +0.12(+0.71%) |
Oct 27, 2016 | 16.76 | 17.15 | 16.76 | 16.81 | 513,945 | +0.02(+0.12%) |
Oct 26, 2016 | 16.87 | 16.96 | 16.51 | 16.79 | 178,353 | -0.08(-0.47%) |
Oct 25, 2016 | 17.00 | 17.24 | 16.75 | 16.87 | 545,917 | -0.23(-1.35%) |
Oct 24, 2016 | 17.01 | 17.29 | 16.90 | 17.10 | 557,380 | +0.10(+0.59%) |
Oct 21, 2016 | 16.40 | 17.17 | 16.40 | 17.00 | 1,646,640 | +0.50(+3.03%) |