Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.00 | 23.00 | 23.00 | 0 | +1.00(+4.54%) | |
Dec 29, 2016 | 23.57 | 23.57 | 22.00 | 22.00 | 876 | -1.63(-6.88%) |
Dec 28, 2016 | 23.89 | 24.34 | 23.63 | 23.63 | 1,001 | -0.33(-1.37%) |
Dec 27, 2016 | 23.56 | 24.51 | 23.56 | 23.96 | 1,735 | +0.01(+0.06%) |
Dec 23, 2016 | 23.94 | 23.94 | 23.94 | 0 | +0.52(+2.23%) | |
Dec 22, 2016 | 23.22 | 24.17 | 23.22 | 23.42 | 2,866 | -0.61(-2.53%) |
Dec 21, 2016 | 24.10 | 24.22 | 23.32 | 24.03 | 12,539 | +0.52(+2.20%) |
Dec 20, 2016 | 23.26 | 23.63 | 23.04 | 23.51 | 11,667 | +0.65(+2.86%) |
Dec 19, 2016 | 22.72 | 23.23 | 22.72 | 22.86 | 8,641 | +1.73(+8.17%) |
Dec 16, 2016 | 21.41 | 21.63 | 21.13 | 21.13 | 991 | -0.64(-2.92%) |
Dec 15, 2016 | 21.81 | 21.81 | 21.77 | 21.77 | 1,044 | +0.41(+1.91%) |
Dec 14, 2016 | 22.04 | 22.04 | 21.36 | 21.36 | 3,901 | -0.65(-2.97%) |
Dec 13, 2016 | 21.81 | 22.01 | 21.64 | 22.01 | 1,204 | +0.29(+1.34%) |
Dec 12, 2016 | 22.13 | 22.13 | 21.72 | 21.72 | 1,262 | -1.01(-4.44%) |
Dec 09, 2016 | 22.49 | 23.22 | 22.49 | 22.73 | 11,283 | -0.13(-0.56%) |
Dec 08, 2016 | 22.68 | 22.86 | 22.55 | 22.86 | 6,718 | +0.19(+0.84%) |
Dec 07, 2016 | 22.71 | 22.71 | 22.09 | 22.67 | 957 | +0.20(+0.89%) |
Dec 06, 2016 | 21.83 | 23.08 | 20.94 | 22.47 | 8,233 | +0.90(+4.17%) |
Dec 05, 2016 | 22.40 | 22.53 | 21.57 | 21.57 | 853 | -0.16(-0.75%) |
Dec 02, 2016 | 21.73 | 21.73 | 21.73 | 21.73 | 126 | +0.05(+0.25%) |
Dec 01, 2016 | 21.04 | 21.81 | 21.04 | 21.68 | 2,710 | +0.06(+0.29%) |
Nov 30, 2016 | 22.72 | 22.72 | 19.10 | 21.61 | 2,554 | -1.15(-5.07%) |
Nov 29, 2016 | 21.77 | 22.77 | 21.77 | 22.77 | 9,571 | +1.00(+4.59%) |
Nov 28, 2016 | 22.27 | 22.27 | 21.77 | 21.77 | 5,544 | -0.47(-2.13%) |
Nov 25, 2016 | 21.63 | 22.24 | 21.63 | 22.24 | 1,737 | +0.96(+4.51%) |
Nov 23, 2016 | 21.28 | 21.28 | 21.28 | 0 | -0.12(-0.57%) | |
Nov 22, 2016 | 20.69 | 21.40 | 20.69 | 21.40 | 9,179 | +0.45(+2.17%) |
Nov 21, 2016 | 20.56 | 20.99 | 20.00 | 20.95 | 11,350 | -0.12(-0.59%) |
Nov 18, 2016 | 20.89 | 21.37 | 20.89 | 21.07 | 774 | -0.06(-0.28%) |
Nov 17, 2016 | 21.13 | 21.13 | 21.13 | 21.13 | 399 | -0.45(-2.11%) |
Nov 16, 2016 | 21.59 | 21.59 | 21.59 | 21.59 | 6,388 | -0.23(-1.04%) |
Nov 15, 2016 | 21.81 | 21.81 | 21.81 | 21.81 | 1,219 | +0.00(+0.00%) |
Nov 14, 2016 | 20.82 | 21.81 | 20.82 | 21.81 | 6,717 | +0.45(+2.13%) |
Nov 11, 2016 | 20.36 | 21.36 | 20.36 | 21.36 | 2,594 | +0.96(+4.72%) |
Nov 10, 2016 | 20.27 | 20.39 | 20.23 | 20.39 | 1,776 | +0.76(+3.89%) |
Nov 09, 2016 | 19.13 | 19.99 | 18.98 | 19.63 | 18,039 | +0.59(+3.10%) |
Nov 08, 2016 | 18.46 | 19.36 | 18.46 | 19.04 | 5,915 | +0.41(+2.22%) |
Nov 07, 2016 | 18.77 | 19.05 | 18.06 | 18.63 | 13,222 | +0.42(+2.32%) |
Nov 04, 2016 | 17.90 | 18.43 | 17.76 | 18.20 | 1,361 | +0.30(+1.67%) |
Nov 03, 2016 | 17.90 | 17.90 | 17.90 | 17.90 | 11,335 | +0.08(+0.46%) |
Nov 02, 2016 | 17.63 | 17.90 | 17.63 | 17.82 | 1,385 | -0.03(-0.15%) |
Nov 01, 2016 | 17.72 | 18.24 | 17.68 | 17.85 | 14,854 | +0.22(+1.24%) |
Oct 31, 2016 | 18.27 | 18.27 | 17.50 | 17.63 | 10,037 | +1.03(+6.18%) |
Oct 28, 2016 | 17.86 | 17.86 | 16.60 | 16.60 | 501 | -1.09(-6.16%) |
Oct 27, 2016 | 17.70 | 17.70 | 17.70 | 17.70 | 245 | +1.09(+6.57%) |
Oct 26, 2016 | 18.05 | 18.05 | 16.60 | 16.60 | 407 | -0.21(-1.24%) |
Oct 25, 2016 | 18.18 | 18.18 | 16.81 | 16.81 | 835 | -1.79(-9.62%) |
Oct 20, 2016 | 18.60 | 18.60 | 18.60 | 18.60 | 14 | +0.38(+2.09%) |
Oct 18, 2016 | 18.22 | 18.22 | 18.22 | 18.22 | 5 | -0.70(-3.68%) |
Oct 17, 2016 | 18.71 | 18.92 | 18.71 | 18.92 | 473 | +0.21(+1.10%) |
Oct 13, 2016 | 18.70 | 18.71 | 18.71 | 18.71 | 16 | -0.02(-0.10%) |
Oct 11, 2016 | 18.78 | 18.73 | 18.73 | 18.73 | 15 | -0.37(-1.95%) |
Oct 10, 2016 | 18.23 | 19.10 | 18.23 | 19.10 | 268 | -0.48(-2.44%) |
Oct 07, 2016 | 19.58 | 19.58 | 19.58 | 19.58 | 205 | +0.82(+4.35%) |
Oct 06, 2016 | 19.01 | 19.01 | 18.58 | 18.77 | 1,316 | -0.17(-0.91%) |
Oct 05, 2016 | 18.94 | 18.94 | 18.94 | 18.94 | 110 | +0.14(+0.72%) |
Oct 04, 2016 | 18.74 | 18.99 | 18.72 | 18.80 | 1,457 | +0.08(+0.44%) |