Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.26 | 20.26 | 20.26 | 0 | +0.23(+1.15%) | |
Dec 29, 2016 | 21.10 | 21.10 | 20.00 | 20.03 | 16,699 | +0.03(+0.15%) |
Dec 28, 2016 | 21.50 | 21.50 | 20.00 | 20.00 | 65,817 | -1.02(-4.85%) |
Dec 27, 2016 | 21.59 | 21.59 | 20.60 | 21.02 | 36,915 | +0.16(+0.77%) |
Dec 23, 2016 | 20.86 | 20.86 | 20.86 | 0 | +0.74(+3.68%) | |
Dec 22, 2016 | 20.76 | 21.24 | 20.00 | 20.12 | 34,705 | -0.16(-0.79%) |
Dec 21, 2016 | 20.75 | 21.50 | 20.07 | 20.28 | 77,709 | +0.10(+0.50%) |
Dec 20, 2016 | 20.87 | 21.98 | 20.18 | 20.18 | 76,232 | -0.37(-1.80%) |
Dec 19, 2016 | 19.85 | 21.00 | 19.70 | 20.55 | 57,996 | +1.03(+5.28%) |
Dec 16, 2016 | 20.28 | 20.28 | 19.05 | 19.52 | 41,490 | +0.34(+1.77%) |
Dec 15, 2016 | 19.20 | 19.80 | 18.76 | 19.18 | 36,356 | +0.07(+0.37%) |
Dec 14, 2016 | 19.12 | 19.88 | 18.63 | 19.11 | 62,558 | -0.49(-2.50%) |
Dec 13, 2016 | 20.00 | 21.13 | 19.15 | 19.60 | 105,746 | -0.76(-3.73%) |
Dec 12, 2016 | 21.01 | 21.50 | 20.08 | 20.36 | 34,361 | -0.41(-1.97%) |
Dec 09, 2016 | 21.29 | 21.97 | 20.10 | 20.77 | 37,805 | -0.33(-1.56%) |
Dec 08, 2016 | 20.90 | 21.54 | 20.27 | 21.10 | 60,186 | +0.21(+1.01%) |
Dec 07, 2016 | 21.80 | 22.00 | 20.54 | 20.89 | 84,999 | -1.34(-6.03%) |
Dec 06, 2016 | 21.68 | 22.38 | 20.33 | 22.23 | 61,433 | +1.29(+6.16%) |
Dec 05, 2016 | 19.10 | 21.02 | 19.10 | 20.94 | 46,119 | +1.91(+10.04%) |
Dec 02, 2016 | 20.50 | 21.00 | 19.00 | 19.03 | 70,376 | -0.95(-4.75%) |
Dec 01, 2016 | 21.67 | 21.70 | 19.98 | 19.98 | 115,203 | -1.84(-8.43%) |
Nov 30, 2016 | 23.00 | 23.25 | 21.11 | 21.82 | 108,811 | -1.25(-5.42%) |
Nov 29, 2016 | 21.20 | 23.25 | 20.56 | 23.07 | 62,132 | +2.51(+12.21%) |
Nov 28, 2016 | 21.43 | 21.98 | 20.55 | 20.56 | 59,764 | +0.16(+0.78%) |
Nov 25, 2016 | 19.96 | 20.50 | 19.96 | 20.40 | 14,089 | +1.06(+5.48%) |
Nov 23, 2016 | 19.34 | 19.34 | 19.34 | 0 | -0.73(-3.64%) | |
Nov 22, 2016 | 21.13 | 21.49 | 20.00 | 20.07 | 47,088 | -0.73(-3.51%) |
Nov 21, 2016 | 20.54 | 21.49 | 20.53 | 20.80 | 84,780 | +0.30(+1.46%) |
Nov 18, 2016 | 21.78 | 23.30 | 20.00 | 20.50 | 70,963 | -1.30(-5.96%) |
Nov 17, 2016 | 21.75 | 23.97 | 20.90 | 21.80 | 185,667 | +0.22(+1.02%) |
Nov 16, 2016 | 18.75 | 21.61 | 18.52 | 21.58 | 192,394 | +3.43(+18.90%) |
Nov 15, 2016 | 17.74 | 18.58 | 17.08 | 18.15 | 100,753 | +0.55(+3.12%) |
Nov 14, 2016 | 18.17 | 18.20 | 17.10 | 17.60 | 74,533 | +0.10(+0.57%) |
Nov 11, 2016 | 18.33 | 18.33 | 17.07 | 17.50 | 89,267 | +0.66(+3.92%) |
Nov 10, 2016 | 16.76 | 18.19 | 16.50 | 16.84 | 37,867 | +0.57(+3.50%) |
Nov 09, 2016 | 15.89 | 16.90 | 15.89 | 16.27 | 73,880 | +0.38(+2.39%) |
Nov 08, 2016 | 15.20 | 16.11 | 15.20 | 15.89 | 97,785 | +0.68(+4.47%) |
Nov 07, 2016 | 16.27 | 16.27 | 15.05 | 15.21 | 45,955 | +0.01(+0.07%) |
Nov 04, 2016 | 15.50 | 15.50 | 15.00 | 15.20 | 54,878 | -0.12(-0.78%) |
Nov 03, 2016 | 15.40 | 15.92 | 15.02 | 15.32 | 143,092 | -0.04(-0.23%) |
Nov 02, 2016 | 18.74 | 18.74 | 15.06 | 15.36 | 148,743 | -2.59(-14.46%) |
Nov 01, 2016 | 18.68 | 18.74 | 17.75 | 17.95 | 119,908 | -0.30(-1.64%) |
Oct 31, 2016 | 17.50 | 18.88 | 17.07 | 18.25 | 256,372 | +1.51(+9.02%) |
Oct 28, 2016 | 16.40 | 17.00 | 16.37 | 16.74 | 119,733 | +0.92(+5.82%) |
Oct 27, 2016 | 15.47 | 17.49 | 14.97 | 15.82 | 228,840 | +1.02(+6.89%) |
Oct 26, 2016 | 14.99 | 14.99 | 14.38 | 14.80 | 117,799 | +0.39(+2.71%) |
Oct 25, 2016 | 14.15 | 14.50 | 14.01 | 14.41 | 85,089 | +0.40(+2.86%) |
Oct 24, 2016 | 14.05 | 14.15 | 13.90 | 14.01 | 100,745 | +0.19(+1.37%) |
Oct 21, 2016 | 14.00 | 14.18 | 13.75 | 13.82 | 113,857 | -0.12(-0.86%) |
Oct 20, 2016 | 14.06 | 14.23 | 13.85 | 13.94 | 355,603 | -0.15(-1.06%) |