Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.19 | 17.19 | 17.19 | 0 | +0.34(+2.02%) | |
Dec 29, 2016 | 16.58 | 16.86 | 16.48 | 16.85 | 132,067 | +0.28(+1.68%) |
Dec 28, 2016 | 16.89 | 17.09 | 16.49 | 16.57 | 152,098 | -0.38(-2.21%) |
Dec 27, 2016 | 16.99 | 17.18 | 16.86 | 16.95 | 206,447 | -0.16(-0.92%) |
Dec 23, 2016 | 17.11 | 17.11 | 17.11 | 0 | +0.12(+0.72%) | |
Dec 22, 2016 | 16.90 | 17.19 | 16.66 | 16.98 | 225,593 | +0.04(+0.26%) |
Dec 21, 2016 | 17.10 | 17.26 | 16.80 | 16.94 | 462,410 | -0.20(-1.17%) |
Dec 20, 2016 | 17.07 | 17.45 | 17.00 | 17.14 | 327,940 | +0.07(+0.41%) |
Dec 19, 2016 | 16.69 | 17.19 | 16.69 | 17.07 | 443,773 | +0.38(+2.30%) |
Dec 16, 2016 | 17.55 | 17.61 | 16.53 | 16.69 | 5,201,872 | -0.95(-5.39%) |
Dec 15, 2016 | 17.75 | 18.40 | 17.58 | 17.64 | 621,668 | -0.03(-0.15%) |
Dec 14, 2016 | 18.56 | 18.81 | 17.62 | 17.66 | 515,097 | -0.99(-5.33%) |
Dec 13, 2016 | 18.84 | 18.84 | 18.33 | 18.66 | 318,276 | -0.10(-0.56%) |
Dec 12, 2016 | 18.62 | 18.94 | 18.32 | 18.76 | 330,093 | +0.06(+0.33%) |
Dec 09, 2016 | 17.09 | 19.46 | 16.94 | 18.70 | 849,337 | +1.80(+10.63%) |
Dec 08, 2016 | 17.00 | 17.52 | 16.70 | 16.90 | 567,194 | +0.28(+1.68%) |
Dec 07, 2016 | 16.38 | 17.12 | 16.34 | 16.63 | 745,612 | +0.05(+0.32%) |
Dec 06, 2016 | 16.88 | 17.13 | 16.27 | 16.57 | 346,925 | -0.21(-1.25%) |
Dec 05, 2016 | 16.95 | 17.35 | 16.67 | 16.78 | 300,584 | -0.14(-0.82%) |
Dec 02, 2016 | 17.41 | 17.41 | 16.12 | 16.92 | 475,519 | -0.45(-2.61%) |
Dec 01, 2016 | 17.31 | 17.55 | 17.01 | 17.38 | 393,548 | -0.03(-0.20%) |
Nov 30, 2016 | 17.54 | 17.65 | 17.30 | 17.41 | 889,409 | +0.00(+0.00%) |
Nov 29, 2016 | 17.53 | 17.65 | 17.27 | 17.41 | 450,141 | -0.18(-1.04%) |
Nov 28, 2016 | 17.87 | 17.87 | 17.31 | 17.59 | 372,991 | -0.06(-0.35%) |
Nov 25, 2016 | 17.58 | 17.84 | 17.33 | 17.65 | 102,791 | -0.01(-0.05%) |
Nov 23, 2016 | 17.66 | 17.66 | 17.66 | 0 | +0.20(+1.15%) | |
Nov 22, 2016 | 16.63 | 17.69 | 16.31 | 17.46 | 540,542 | +0.87(+5.26%) |
Nov 21, 2016 | 16.57 | 16.73 | 16.56 | 16.59 | 293,032 | +0.06(+0.37%) |
Nov 18, 2016 | 16.47 | 16.69 | 16.31 | 16.53 | 432,215 | +0.31(+1.94%) |
Nov 17, 2016 | 16.00 | 16.49 | 15.98 | 16.22 | 312,238 | -0.03(-0.16%) |
Nov 16, 2016 | 16.19 | 16.35 | 16.15 | 16.24 | 145,233 | +0.05(+0.32%) |
Nov 15, 2016 | 16.08 | 16.35 | 16.01 | 16.19 | 140,345 | +0.02(+0.11%) |
Nov 14, 2016 | 16.24 | 16.36 | 16.09 | 16.17 | 308,271 | +0.07(+0.43%) |
Nov 11, 2016 | 15.85 | 16.29 | 15.84 | 16.10 | 273,252 | +0.11(+0.71%) |
Nov 10, 2016 | 15.97 | 16.05 | 15.70 | 15.99 | 307,512 | -0.03(-0.16%) |
Nov 09, 2016 | 15.60 | 16.05 | 15.42 | 16.01 | 316,850 | +0.10(+0.66%) |
Nov 08, 2016 | 15.88 | 15.95 | 15.46 | 15.91 | 369,364 | -0.03(-0.16%) |
Nov 07, 2016 | 15.86 | 16.05 | 15.35 | 15.94 | 763,219 | +0.40(+2.58%) |
Nov 04, 2016 | 15.28 | 15.70 | 15.19 | 15.54 | 734,051 | +0.44(+2.95%) |
Nov 03, 2016 | 15.03 | 15.21 | 15.00 | 15.09 | 211,932 | -0.14(-0.92%) |
Nov 02, 2016 | 15.01 | 15.36 | 14.96 | 15.23 | 342,968 | +0.00(+0.00%) |
Nov 01, 2016 | 15.17 | 15.49 | 14.96 | 15.23 | 671,829 | +0.04(+0.29%) |
Oct 31, 2016 | 15.77 | 15.77 | 15.19 | 15.19 | 533,546 | -0.47(-3.01%) |