Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.15 | 17.15 | 17.15 | 0 | +0.34(+2.02%) | |
Dec 29, 2016 | 16.54 | 16.82 | 16.43 | 16.81 | 132,419 | +0.28(+1.68%) |
Dec 28, 2016 | 16.84 | 17.04 | 16.44 | 16.53 | 152,503 | -0.37(-2.21%) |
Dec 27, 2016 | 16.95 | 17.14 | 16.82 | 16.90 | 206,997 | -0.16(-0.92%) |
Dec 23, 2016 | 17.06 | 17.06 | 17.06 | 0 | +0.12(+0.72%) | |
Dec 22, 2016 | 16.86 | 17.15 | 16.62 | 16.94 | 226,194 | +0.04(+0.26%) |
Dec 21, 2016 | 17.05 | 17.22 | 16.76 | 16.89 | 463,642 | -0.20(-1.17%) |
Dec 20, 2016 | 17.02 | 17.40 | 16.96 | 17.09 | 328,814 | +0.07(+0.41%) |
Dec 19, 2016 | 16.64 | 17.15 | 16.64 | 17.02 | 444,956 | +0.38(+2.30%) |
Dec 16, 2016 | 17.50 | 17.56 | 16.49 | 16.64 | 5,215,729 | -0.95(-5.39%) |
Dec 15, 2016 | 17.70 | 18.36 | 17.53 | 17.59 | 623,324 | -0.03(-0.15%) |
Dec 14, 2016 | 18.51 | 18.76 | 17.57 | 17.62 | 516,469 | -0.99(-5.33%) |
Dec 13, 2016 | 18.79 | 18.79 | 18.28 | 18.61 | 319,124 | -0.10(-0.56%) |
Dec 12, 2016 | 18.57 | 18.89 | 18.27 | 18.71 | 330,973 | +0.06(+0.33%) |
Dec 09, 2016 | 17.04 | 19.41 | 16.89 | 18.65 | 851,600 | +1.79(+10.63%) |
Dec 08, 2016 | 16.96 | 17.48 | 16.66 | 16.86 | 568,705 | +0.28(+1.68%) |
Dec 07, 2016 | 16.34 | 17.08 | 16.29 | 16.58 | 747,598 | +0.05(+0.32%) |
Dec 06, 2016 | 16.83 | 17.09 | 16.22 | 16.53 | 347,850 | -0.21(-1.25%) |
Dec 05, 2016 | 16.90 | 17.30 | 16.62 | 16.74 | 301,385 | -0.14(-0.82%) |
Dec 02, 2016 | 17.36 | 17.36 | 16.08 | 16.88 | 476,786 | -0.45(-2.61%) |
Dec 01, 2016 | 17.26 | 17.50 | 16.96 | 17.33 | 394,596 | -0.03(-0.20%) |
Nov 30, 2016 | 17.49 | 17.60 | 17.25 | 17.36 | 891,778 | +0.00(+0.00%) |
Nov 29, 2016 | 17.49 | 17.61 | 17.22 | 17.36 | 451,340 | -0.18(-1.04%) |
Nov 28, 2016 | 17.83 | 17.83 | 17.26 | 17.55 | 373,985 | -0.06(-0.35%) |
Nov 25, 2016 | 17.53 | 17.79 | 17.28 | 17.61 | 103,064 | -0.01(-0.05%) |
Nov 23, 2016 | 17.62 | 17.62 | 17.62 | 0 | +0.20(+1.15%) | |
Nov 22, 2016 | 16.58 | 17.64 | 16.27 | 17.42 | 541,982 | +0.87(+5.26%) |
Nov 21, 2016 | 16.53 | 16.69 | 16.52 | 16.55 | 293,813 | +0.06(+0.37%) |
Nov 18, 2016 | 16.42 | 16.64 | 16.27 | 16.49 | 433,366 | +0.31(+1.94%) |
Nov 17, 2016 | 15.95 | 16.45 | 15.94 | 16.17 | 313,069 | -0.03(-0.16%) |
Nov 16, 2016 | 16.15 | 16.30 | 16.11 | 16.20 | 145,620 | +0.05(+0.32%) |
Nov 15, 2016 | 16.03 | 16.31 | 15.96 | 16.15 | 140,718 | +0.02(+0.11%) |
Nov 14, 2016 | 16.20 | 16.31 | 16.05 | 16.13 | 309,092 | +0.07(+0.43%) |
Nov 11, 2016 | 15.81 | 16.24 | 15.80 | 16.06 | 273,980 | +0.11(+0.71%) |
Nov 10, 2016 | 15.93 | 16.01 | 15.66 | 15.95 | 308,331 | -0.03(-0.16%) |
Nov 09, 2016 | 15.55 | 16.01 | 15.38 | 15.97 | 317,694 | +0.10(+0.66%) |
Nov 08, 2016 | 15.83 | 15.91 | 15.42 | 15.87 | 370,348 | -0.03(-0.16%) |
Nov 07, 2016 | 15.82 | 16.01 | 15.31 | 15.89 | 765,252 | +0.40(+2.58%) |
Nov 04, 2016 | 15.24 | 15.66 | 15.15 | 15.49 | 736,007 | +0.44(+2.95%) |
Nov 03, 2016 | 14.99 | 15.17 | 14.96 | 15.05 | 212,496 | -0.14(-0.92%) |
Nov 02, 2016 | 14.97 | 15.32 | 14.92 | 15.19 | 343,882 | +0.00(+0.00%) |
Nov 01, 2016 | 15.13 | 15.45 | 14.92 | 15.19 | 673,619 | +0.04(+0.29%) |
Oct 31, 2016 | 15.73 | 15.73 | 15.15 | 15.15 | 534,967 | -0.47(-3.01%) |