Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.76 | 17.76 | 17.76 | 0 | -0.29(-1.61%) | |
Dec 29, 2016 | 18.45 | 18.46 | 18.00 | 18.05 | 5,653 | +0.05(+0.28%) |
Dec 28, 2016 | 17.87 | 18.46 | 17.87 | 18.00 | 1,080 | +0.05(+0.28%) |
Dec 27, 2016 | 18.49 | 18.50 | 17.90 | 17.95 | 2,952 | -0.55(-2.97%) |
Dec 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 18.60 | 18.63 | 18.50 | 18.50 | 1,224 | +0.01(+0.05%) |
Dec 21, 2016 | 17.91 | 18.66 | 17.91 | 18.49 | 514 | +0.44(+2.44%) |
Dec 20, 2016 | 18.04 | 18.78 | 18.01 | 18.05 | 1,585 | -0.50(-2.70%) |
Dec 19, 2016 | 17.97 | 18.55 | 17.97 | 18.55 | 896 | +0.40(+2.20%) |
Dec 16, 2016 | 18.23 | 18.65 | 18.00 | 18.15 | 15,612 | -0.39(-2.10%) |
Dec 15, 2016 | 18.32 | 18.54 | 18.27 | 18.54 | 1,990 | +0.29(+1.59%) |
Dec 14, 2016 | 18.59 | 18.90 | 18.25 | 18.25 | 3,200 | -0.05(-0.27%) |
Dec 13, 2016 | 19.00 | 19.00 | 18.30 | 18.30 | 32,091 | +0.10(+0.55%) |
Dec 12, 2016 | 19.06 | 19.06 | 18.10 | 18.20 | 18,251 | +0.20(+1.11%) |
Dec 09, 2016 | 18.05 | 18.77 | 18.00 | 18.00 | 7,420 | -0.05(-0.28%) |
Dec 08, 2016 | 18.89 | 18.89 | 18.00 | 18.05 | 34,558 | -1.46(-7.48%) |
Dec 07, 2016 | 20.00 | 20.00 | 19.47 | 19.51 | 320 | -1.08(-5.25%) |
Dec 06, 2016 | 21.00 | 21.00 | 19.75 | 20.59 | 12,078 | +0.41(+2.03%) |
Dec 05, 2016 | 20.18 | 20.18 | 20.18 | 20.18 | 2,017 | +0.51(+2.60%) |
Dec 02, 2016 | 20.00 | 20.20 | 19.02 | 19.67 | 3,092 | +1.45(+7.96%) |
Dec 01, 2016 | 18.99 | 18.99 | 18.22 | 18.22 | 1,860 | -0.43(-2.31%) |
Nov 30, 2016 | 19.80 | 19.80 | 17.82 | 18.65 | 27,894 | -5.35(-22.29%) |
Nov 29, 2016 | 22.36 | 24.00 | 20.61 | 24.00 | 8,327 | +2.79(+13.13%) |
Nov 28, 2016 | 22.66 | 22.66 | 20.92 | 21.21 | 1,539 | +0.69(+3.38%) |
Nov 25, 2016 | 20.52 | 20.52 | 20.52 | 20.52 | 1,311 | +1.52(+8.00%) |
Nov 23, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.48(-2.46%) | |
Nov 22, 2016 | 18.63 | 19.48 | 18.38 | 19.48 | 1,021 | +1.48(+8.22%) |
Nov 21, 2016 | 18.38 | 18.42 | 18.00 | 18.00 | 1,924 | -0.40(-2.17%) |
Nov 14, 2016 | 18.40 | 18.40 | 18.40 | 0 | +0.00(+0.00%) | |
Nov 11, 2016 | 18.41 | 18.41 | 18.40 | 18.40 | 430 | +0.40(+2.22%) |
Nov 10, 2016 | 18.00 | 18.00 | 18.00 | 18.00 | 166 | -0.40(-2.17%) |
Nov 09, 2016 | 17.50 | 18.40 | 17.50 | 18.40 | 989 | +0.08(+0.44%) |
Nov 04, 2016 | 18.32 | 18.32 | 18.32 | 113 | +1.62(+9.71%) | |
Nov 03, 2016 | 16.92 | 16.92 | 16.70 | 16.70 | 434 | -1.10(-6.19%) |
Oct 27, 2016 | 17.80 | 17.80 | 17.80 | 15 | +0.70(+4.09%) | |
Oct 26, 2016 | 16.31 | 17.10 | 16.31 | 17.10 | 856 | -0.80(-4.47%) |
Oct 24, 2016 | 17.06 | 17.90 | 17.90 | 17.90 | 17 | +0.50(+2.87%) |
Oct 21, 2016 | 17.43 | 17.43 | 17.40 | 17.40 | 254 | -0.17(-0.97%) |
Oct 20, 2016 | 17.55 | 17.57 | 17.55 | 17.57 | 322 | -1.15(-6.14%) |
Oct 18, 2016 | 19.96 | 18.72 | 18.72 | 18.72 | 200 | -1.28(-6.40%) |
Oct 14, 2016 | 19.50 | 20.00 | 20.00 | 20.00 | 600 | -0.08(-0.40%) |
Oct 13, 2016 | 20.26 | 20.28 | 20.08 | 20.08 | 1,041 | -0.25(-1.23%) |
Oct 11, 2016 | 20.91 | 20.33 | 20.33 | 20.33 | 1,200 | -0.67(-3.19%) |
Oct 10, 2016 | 21.00 | 21.00 | 21.00 | 21.00 | 664 | -1.20(-5.41%) |
Oct 05, 2016 | 22.24 | 22.20 | 22.20 | 22.20 | 400 | -0.04(-0.18%) |
Oct 04, 2016 | 25.00 | 25.00 | 22.13 | 22.24 | 3,467 | -0.03(-0.15%) |