Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.75 | 17.75 | 17.75 | 0 | +0.14(+0.79%) | |
Dec 29, 2016 | 18.15 | 18.34 | 17.58 | 17.61 | 224,921 | -0.59(-3.25%) |
Dec 28, 2016 | 18.24 | 18.33 | 18.18 | 18.20 | 98,363 | -0.04(-0.21%) |
Dec 27, 2016 | 18.31 | 18.39 | 17.91 | 18.24 | 140,114 | +0.20(+1.14%) |
Dec 23, 2016 | 18.04 | 18.04 | 18.04 | 0 | +0.24(+1.37%) | |
Dec 22, 2016 | 17.99 | 18.26 | 17.77 | 17.79 | 254,403 | -0.20(-1.11%) |
Dec 21, 2016 | 18.29 | 18.54 | 17.95 | 17.99 | 211,306 | -0.33(-1.78%) |
Dec 20, 2016 | 18.53 | 18.73 | 18.25 | 18.32 | 131,069 | -0.09(-0.48%) |
Dec 19, 2016 | 18.32 | 18.60 | 18.27 | 18.41 | 159,156 | +0.09(+0.48%) |
Dec 16, 2016 | 18.16 | 18.52 | 18.11 | 18.32 | 434,573 | +0.17(+0.95%) |
Dec 15, 2016 | 17.92 | 18.35 | 17.85 | 18.15 | 136,920 | +0.31(+1.74%) |
Dec 14, 2016 | 18.42 | 18.61 | 17.81 | 17.84 | 195,868 | -0.58(-3.13%) |
Dec 13, 2016 | 18.78 | 18.93 | 18.32 | 18.41 | 243,174 | -0.30(-1.60%) |
Dec 12, 2016 | 18.76 | 19.04 | 18.63 | 18.71 | 285,809 | +0.13(+0.72%) |
Dec 09, 2016 | 18.56 | 18.73 | 18.28 | 18.58 | 249,522 | +0.17(+0.93%) |
Dec 08, 2016 | 17.71 | 18.54 | 17.55 | 18.41 | 239,890 | +0.73(+4.13%) |
Dec 07, 2016 | 17.54 | 17.85 | 17.51 | 17.68 | 132,052 | +0.19(+1.11%) |
Dec 06, 2016 | 17.71 | 17.77 | 17.41 | 17.48 | 129,922 | -0.23(-1.28%) |
Dec 05, 2016 | 17.60 | 17.91 | 17.42 | 17.71 | 167,730 | +0.30(+1.75%) |
Dec 02, 2016 | 17.17 | 17.47 | 17.06 | 17.40 | 141,339 | +0.35(+2.08%) |
Dec 01, 2016 | 17.96 | 18.07 | 17.05 | 17.05 | 250,093 | -0.81(-4.53%) |
Nov 30, 2016 | 18.77 | 18.77 | 17.71 | 17.86 | 242,601 | +0.13(+0.75%) |
Nov 29, 2016 | 17.80 | 18.02 | 17.46 | 17.73 | 185,002 | -0.27(-1.51%) |
Nov 28, 2016 | 18.46 | 18.52 | 17.99 | 18.00 | 175,619 | -0.30(-1.66%) |
Nov 25, 2016 | 18.37 | 18.46 | 18.16 | 18.30 | 55,303 | -0.22(-1.20%) |
Nov 23, 2016 | 18.52 | 18.52 | 18.52 | 0 | -0.13(-0.71%) | |
Nov 22, 2016 | 18.22 | 19.04 | 18.10 | 18.66 | 474,803 | +0.56(+3.09%) |
Nov 21, 2016 | 17.05 | 18.26 | 16.89 | 18.10 | 342,596 | +1.30(+7.71%) |
Nov 18, 2016 | 17.13 | 17.19 | 16.67 | 16.80 | 225,967 | -0.31(-1.81%) |
Nov 17, 2016 | 17.34 | 17.71 | 17.04 | 17.11 | 257,442 | -0.06(-0.32%) |
Nov 16, 2016 | 17.39 | 17.51 | 17.14 | 17.17 | 191,852 | -0.33(-1.87%) |
Nov 15, 2016 | 16.97 | 17.57 | 16.97 | 17.49 | 119,330 | +0.64(+3.78%) |
Nov 14, 2016 | 16.95 | 17.06 | 16.66 | 16.86 | 162,990 | -0.02(-0.10%) |
Nov 11, 2016 | 17.82 | 17.82 | 16.77 | 16.87 | 431,617 | -0.92(-5.19%) |
Nov 10, 2016 | 17.60 | 18.04 | 17.29 | 17.80 | 142,098 | +0.36(+2.06%) |
Nov 09, 2016 | 16.70 | 17.63 | 16.70 | 17.44 | 218,617 | +0.71(+4.27%) |
Nov 08, 2016 | 16.37 | 17.06 | 16.37 | 16.72 | 265,473 | +0.17(+1.00%) |
Nov 07, 2016 | 16.49 | 16.91 | 16.47 | 16.56 | 366,468 | +0.12(+0.71%) |
Nov 04, 2016 | 16.72 | 16.77 | 16.37 | 16.44 | 183,040 | -0.34(-2.01%) |
Nov 03, 2016 | 16.82 | 17.08 | 16.49 | 16.78 | 157,993 | +0.10(+0.60%) |
Nov 02, 2016 | 17.38 | 17.38 | 16.35 | 16.68 | 367,614 | -0.23(-1.37%) |
Nov 01, 2016 | 16.91 | 17.35 | 16.58 | 16.91 | 419,814 | +0.00(+0.00%) |
Oct 31, 2016 | 17.40 | 17.46 | 16.82 | 16.91 | 403,680 | -0.49(-2.80%) |
Oct 28, 2016 | 17.95 | 18.06 | 17.33 | 17.40 | 169,150 | -0.66(-3.65%) |
Oct 27, 2016 | 18.26 | 18.31 | 17.94 | 18.06 | 107,290 | -0.06(-0.35%) |
Oct 26, 2016 | 18.15 | 18.19 | 17.94 | 18.12 | 141,432 | -0.03(-0.15%) |
Oct 25, 2016 | 18.18 | 18.37 | 17.99 | 18.15 | 202,641 | -0.09(-0.48%) |
Oct 24, 2016 | 18.37 | 18.55 | 18.02 | 18.23 | 281,141 | +0.02(+0.12%) |
Oct 21, 2016 | 18.15 | 18.40 | 18.01 | 18.21 | 122,272 | +0.10(+0.54%) |
Oct 20, 2016 | 18.11 | 18.20 | 17.90 | 18.12 | 95,548 | -0.03(-0.15%) |
Oct 19, 2016 | 17.84 | 18.25 | 17.73 | 18.14 | 173,618 | +0.22(+1.24%) |
Oct 18, 2016 | 18.12 | 18.12 | 17.71 | 17.92 | 199,141 | -0.12(-0.66%) |
Oct 17, 2016 | 18.00 | 18.20 | 18.00 | 18.04 | 66,596 | -0.01(-0.03%) |
Oct 14, 2016 | 18.46 | 18.63 | 18.01 | 18.04 | 142,731 | -0.39(-2.12%) |
Oct 13, 2016 | 18.84 | 18.84 | 18.39 | 18.44 | 91,986 | -0.38(-1.99%) |
Oct 12, 2016 | 18.69 | 18.87 | 18.52 | 18.81 | 108,231 | +0.16(+0.87%) |
Oct 11, 2016 | 18.89 | 18.89 | 18.50 | 18.65 | 116,296 | -0.21(-1.10%) |
Oct 10, 2016 | 18.76 | 18.96 | 18.57 | 18.85 | 122,651 | +0.15(+0.81%) |
Oct 07, 2016 | 18.76 | 18.78 | 18.49 | 18.70 | 105,955 | -0.08(-0.41%) |
Oct 06, 2016 | 18.39 | 18.78 | 18.18 | 18.78 | 164,705 | +0.21(+1.11%) |
Oct 05, 2016 | 18.20 | 18.67 | 18.20 | 18.57 | 147,443 | +0.18(+1.01%) |
Oct 04, 2016 | 18.75 | 18.77 | 18.37 | 18.39 | 110,052 | -0.21(-1.14%) |