Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.74 | 15.74 | 15.74 | 0 | -0.29(-1.81%) | |
Dec 29, 2016 | 16.16 | 16.45 | 15.86 | 16.03 | 673,589 | -0.09(-0.56%) |
Dec 28, 2016 | 16.53 | 16.57 | 16.02 | 16.12 | 670,819 | -0.41(-2.48%) |
Dec 27, 2016 | 16.50 | 16.68 | 16.22 | 16.53 | 588,615 | +0.03(+0.18%) |
Dec 23, 2016 | 16.50 | 16.50 | 16.50 | 0 | +0.06(+0.36%) | |
Dec 22, 2016 | 17.05 | 17.34 | 16.39 | 16.44 | 813,062 | -0.59(-3.46%) |
Dec 21, 2016 | 16.93 | 17.24 | 16.61 | 17.03 | 817,442 | +0.10(+0.59%) |
Dec 20, 2016 | 16.82 | 17.17 | 16.73 | 16.93 | 671,727 | +0.14(+0.83%) |
Dec 19, 2016 | 16.52 | 17.00 | 16.51 | 16.79 | 614,394 | +0.28(+1.70%) |
Dec 16, 2016 | 16.70 | 16.85 | 16.46 | 16.51 | 943,305 | -0.14(-0.84%) |
Dec 15, 2016 | 16.94 | 17.35 | 16.59 | 16.65 | 618,904 | -0.25(-1.48%) |
Dec 14, 2016 | 17.38 | 17.39 | 16.79 | 16.90 | 716,717 | -0.50(-2.87%) |
Dec 13, 2016 | 17.58 | 17.82 | 17.19 | 17.40 | 605,885 | -0.11(-0.63%) |
Dec 12, 2016 | 17.86 | 17.95 | 17.50 | 17.51 | 730,465 | -0.49(-2.72%) |
Dec 09, 2016 | 18.19 | 18.27 | 17.73 | 18.00 | 809,289 | -0.20(-1.10%) |
Dec 08, 2016 | 18.00 | 18.37 | 17.96 | 18.20 | 1,283,159 | +0.23(+1.28%) |
Dec 07, 2016 | 17.79 | 18.09 | 17.77 | 17.97 | 762,102 | +0.20(+1.13%) |
Dec 06, 2016 | 17.67 | 17.95 | 17.46 | 17.77 | 806,459 | +0.17(+0.97%) |
Dec 05, 2016 | 17.50 | 17.73 | 17.40 | 17.60 | 652,565 | +0.21(+1.21%) |
Dec 02, 2016 | 17.21 | 17.60 | 17.20 | 17.39 | 495,038 | +0.24(+1.40%) |
Dec 01, 2016 | 17.65 | 17.84 | 16.89 | 17.15 | 783,662 | -0.50(-2.83%) |
Nov 30, 2016 | 18.00 | 18.20 | 17.58 | 17.65 | 837,194 | -0.25(-1.40%) |
Nov 29, 2016 | 17.40 | 18.09 | 17.40 | 17.90 | 1,128,970 | +0.49(+2.81%) |
Nov 28, 2016 | 18.01 | 18.16 | 17.38 | 17.41 | 440,394 | -0.59(-3.28%) |
Nov 25, 2016 | 18.01 | 18.27 | 17.90 | 18.00 | 261,462 | +0.03(+0.17%) |
Nov 23, 2016 | 17.97 | 17.97 | 17.97 | 0 | -0.30(-1.64%) | |
Nov 22, 2016 | 17.18 | 18.57 | 17.18 | 18.27 | 1,237,936 | +1.25(+7.34%) |
Nov 21, 2016 | 17.10 | 17.20 | 16.56 | 17.02 | 666,151 | +0.12(+0.71%) |
Nov 18, 2016 | 16.83 | 16.99 | 16.70 | 16.90 | 437,313 | +0.14(+0.84%) |
Nov 17, 2016 | 16.56 | 16.99 | 16.43 | 16.76 | 439,589 | +0.20(+1.21%) |
Nov 16, 2016 | 16.60 | 16.67 | 16.25 | 16.56 | 509,018 | -0.07(-0.42%) |
Nov 15, 2016 | 16.81 | 17.17 | 16.52 | 16.63 | 589,628 | -0.20(-1.19%) |
Nov 14, 2016 | 16.82 | 17.12 | 16.61 | 16.83 | 783,240 | +0.36(+2.19%) |
Nov 11, 2016 | 15.28 | 16.51 | 15.28 | 16.47 | 927,802 | +1.20(+7.86%) |
Nov 10, 2016 | 15.10 | 15.57 | 15.09 | 15.27 | 860,526 | +0.17(+1.13%) |
Nov 09, 2016 | 14.28 | 15.15 | 14.02 | 15.10 | 1,116,394 | +0.32(+2.17%) |
Nov 08, 2016 | 15.16 | 15.24 | 14.36 | 14.78 | 1,198,814 | -0.44(-2.89%) |
Nov 07, 2016 | 15.63 | 15.74 | 15.11 | 15.22 | 754,655 | -0.09(-0.59%) |
Nov 04, 2016 | 14.99 | 15.59 | 14.95 | 15.31 | 846,401 | +0.29(+1.93%) |
Nov 03, 2016 | 15.07 | 15.20 | 14.70 | 15.02 | 828,243 | +0.03(+0.20%) |
Nov 02, 2016 | 15.22 | 15.25 | 14.79 | 14.99 | 922,799 | -0.19(-1.25%) |
Nov 01, 2016 | 15.34 | 15.65 | 14.80 | 15.18 | 2,056,811 | -0.33(-2.13%) |
Oct 31, 2016 | 18.45 | 18.55 | 15.03 | 15.51 | 6,658,192 | -2.97(-16.07%) |
Oct 28, 2016 | 18.10 | 18.80 | 18.03 | 18.48 | 825,189 | +0.40(+2.21%) |
Oct 27, 2016 | 18.44 | 18.68 | 17.95 | 18.08 | 614,338 | -0.29(-1.58%) |
Oct 26, 2016 | 18.47 | 18.95 | 18.25 | 18.37 | 576,815 | -0.11(-0.60%) |
Oct 25, 2016 | 19.02 | 19.03 | 18.35 | 18.48 | 520,574 | -0.55(-2.89%) |
Oct 24, 2016 | 19.47 | 19.53 | 18.80 | 19.03 | 655,152 | -0.19(-0.99%) |
Oct 21, 2016 | 18.90 | 19.39 | 18.77 | 19.22 | 590,015 | +0.12(+0.63%) |
Oct 20, 2016 | 18.98 | 19.38 | 18.86 | 19.10 | 608,926 | +0.05(+0.26%) |
Oct 19, 2016 | 19.13 | 19.31 | 18.92 | 19.05 | 769,309 | +0.08(+0.42%) |
Oct 18, 2016 | 18.98 | 19.35 | 18.60 | 18.97 | 748,324 | +0.23(+1.23%) |
Oct 17, 2016 | 18.66 | 19.01 | 18.56 | 18.74 | 835,700 | +0.10(+0.54%) |
Oct 14, 2016 | 18.90 | 19.02 | 18.63 | 18.64 | 467,200 | -0.11(-0.59%) |
Oct 13, 2016 | 18.83 | 18.95 | 18.56 | 18.75 | 534,283 | -0.36(-1.88%) |
Oct 12, 2016 | 18.92 | 19.44 | 18.80 | 19.11 | 424,405 | +0.28(+1.49%) |
Oct 11, 2016 | 19.40 | 19.43 | 18.69 | 18.83 | 697,872 | -0.61(-3.14%) |
Oct 10, 2016 | 19.63 | 19.80 | 19.30 | 19.44 | 400,544 | -0.04(-0.21%) |
Oct 07, 2016 | 19.70 | 20.09 | 19.38 | 19.48 | 648,475 | -0.14(-0.71%) |
Oct 06, 2016 | 19.47 | 19.71 | 19.11 | 19.62 | 767,698 | +0.17(+0.87%) |
Oct 05, 2016 | 19.06 | 19.75 | 19.00 | 19.45 | 791,774 | +0.52(+2.75%) |
Oct 04, 2016 | 19.55 | 20.10 | 18.90 | 18.93 | 1,217,017 | -0.60(-3.07%) |