Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.21 | 19.21 | 19.21 | 0 | -0.10(-0.54%) | |
Dec 29, 2016 | 19.23 | 19.54 | 19.18 | 19.31 | 611,382 | +0.10(+0.50%) |
Dec 28, 2016 | 19.41 | 19.51 | 19.22 | 19.22 | 602,569 | -0.13(-0.69%) |
Dec 27, 2016 | 19.55 | 19.70 | 19.32 | 19.35 | 508,261 | -0.16(-0.83%) |
Dec 23, 2016 | 19.51 | 19.51 | 19.51 | 0 | -0.14(-0.73%) | |
Dec 22, 2016 | 19.73 | 19.75 | 19.55 | 19.65 | 574,734 | -0.09(-0.43%) |
Dec 21, 2016 | 19.68 | 19.81 | 19.53 | 19.74 | 775,319 | +0.04(+0.19%) |
Dec 20, 2016 | 19.84 | 19.90 | 19.58 | 19.70 | 633,596 | -0.09(-0.43%) |
Dec 19, 2016 | 19.83 | 20.18 | 19.70 | 19.79 | 634,650 | -0.06(-0.29%) |
Dec 16, 2016 | 19.58 | 20.09 | 19.38 | 19.84 | 3,363,223 | +0.12(+0.63%) |
Dec 15, 2016 | 19.76 | 20.06 | 19.52 | 19.72 | 831,282 | -0.05(-0.24%) |
Dec 14, 2016 | 20.04 | 20.06 | 19.68 | 19.77 | 1,073,804 | -0.27(-1.33%) |
Dec 13, 2016 | 19.93 | 20.34 | 19.92 | 20.04 | 1,541,874 | +0.22(+1.11%) |
Dec 12, 2016 | 20.35 | 20.38 | 19.52 | 19.82 | 3,081,825 | -0.62(-3.03%) |
Dec 09, 2016 | 20.18 | 20.54 | 20.12 | 20.44 | 2,944,121 | +0.44(+2.19%) |
Dec 08, 2016 | 19.41 | 20.40 | 19.30 | 20.00 | 4,037,068 | +0.69(+3.55%) |
Dec 07, 2016 | 18.63 | 19.31 | 18.63 | 19.31 | 1,354,560 | +0.62(+3.31%) |
Dec 06, 2016 | 18.43 | 18.70 | 18.36 | 18.69 | 913,432 | +0.37(+2.03%) |
Dec 05, 2016 | 18.16 | 18.35 | 18.06 | 18.32 | 1,038,265 | +0.32(+1.80%) |
Dec 02, 2016 | 17.75 | 18.08 | 17.65 | 18.00 | 856,124 | +0.19(+1.07%) |
Dec 01, 2016 | 17.94 | 18.05 | 17.57 | 17.81 | 1,660,733 | -0.13(-0.74%) |
Nov 30, 2016 | 18.49 | 18.49 | 17.84 | 17.94 | 1,400,971 | -0.41(-2.23%) |
Nov 29, 2016 | 18.28 | 18.48 | 18.18 | 18.35 | 1,296,154 | +0.05(+0.26%) |
Nov 28, 2016 | 18.36 | 18.46 | 18.12 | 18.30 | 1,563,998 | -0.06(-0.31%) |
Nov 25, 2016 | 18.06 | 18.38 | 18.05 | 18.36 | 394,186 | +0.31(+1.74%) |
Nov 23, 2016 | 18.05 | 18.05 | 18.05 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.79 | 17.84 | 17.60 | 17.78 | 1,159,138 | +0.02(+0.11%) |
Nov 21, 2016 | 17.90 | 18.09 | 17.70 | 17.76 | 1,774,236 | +0.09(+0.48%) |
Nov 18, 2016 | 17.93 | 18.18 | 17.64 | 17.67 | 1,425,796 | -0.25(-1.38%) |
Nov 17, 2016 | 17.78 | 17.96 | 17.73 | 17.92 | 1,328,966 | +0.14(+0.80%) |
Nov 16, 2016 | 17.65 | 17.86 | 17.65 | 17.78 | 963,130 | +0.06(+0.32%) |
Nov 15, 2016 | 17.85 | 18.01 | 17.69 | 17.72 | 1,705,818 | -0.16(-0.91%) |
Nov 14, 2016 | 17.96 | 18.41 | 17.85 | 17.88 | 2,251,627 | +0.09(+0.48%) |
Nov 11, 2016 | 17.35 | 17.82 | 17.33 | 17.80 | 1,908,825 | +0.45(+2.58%) |
Nov 10, 2016 | 17.66 | 17.79 | 17.15 | 17.35 | 2,490,189 | -0.12(-0.71%) |
Nov 09, 2016 | 16.60 | 17.57 | 16.58 | 17.47 | 2,018,742 | +0.57(+3.38%) |
Nov 08, 2016 | 16.66 | 16.97 | 16.56 | 16.90 | 1,625,218 | +0.15(+0.91%) |
Nov 07, 2016 | 16.88 | 16.93 | 16.64 | 16.75 | 1,315,020 | +0.28(+1.68%) |
Nov 04, 2016 | 16.40 | 16.67 | 16.31 | 16.47 | 1,220,375 | +0.18(+1.11%) |
Nov 03, 2016 | 16.21 | 16.51 | 16.05 | 16.29 | 2,948,903 | +0.10(+0.65%) |
Nov 02, 2016 | 16.51 | 17.09 | 15.97 | 16.19 | 4,451,384 | -0.57(-3.41%) |
Nov 01, 2016 | 17.05 | 17.20 | 16.52 | 16.76 | 1,992,645 | -0.25(-1.46%) |
Oct 31, 2016 | 17.13 | 17.18 | 16.88 | 17.01 | 888,442 | -0.12(-0.72%) |
Oct 28, 2016 | 17.11 | 17.37 | 17.10 | 17.13 | 1,222,609 | +0.03(+0.17%) |
Oct 27, 2016 | 17.71 | 17.71 | 17.08 | 17.10 | 1,203,109 | -0.52(-2.97%) |
Oct 26, 2016 | 17.65 | 17.79 | 17.58 | 17.63 | 1,049,338 | -0.18(-1.02%) |
Oct 25, 2016 | 17.85 | 17.94 | 17.79 | 17.81 | 720,505 | -0.12(-0.69%) |
Oct 24, 2016 | 17.85 | 18.05 | 17.78 | 17.93 | 1,702,343 | +0.17(+0.97%) |
Oct 21, 2016 | 17.95 | 18.04 | 17.69 | 17.76 | 1,375,057 | -0.31(-1.74%) |
Oct 20, 2016 | 18.03 | 18.26 | 17.94 | 18.07 | 604,060 | -0.06(-0.31%) |
Oct 19, 2016 | 18.11 | 18.37 | 18.05 | 18.13 | 575,513 | +0.00(+0.00%) |
Oct 18, 2016 | 18.33 | 18.44 | 18.09 | 18.13 | 861,952 | +0.04(+0.21%) |
Oct 17, 2016 | 18.12 | 18.28 | 18.01 | 18.09 | 732,136 | +0.00(+0.00%) |
Oct 14, 2016 | 18.28 | 18.34 | 17.98 | 18.09 | 583,527 | -0.09(-0.47%) |
Oct 13, 2016 | 18.19 | 18.29 | 17.91 | 18.18 | 758,147 | -0.21(-1.14%) |
Oct 12, 2016 | 18.38 | 18.57 | 18.32 | 18.39 | 649,646 | -0.03(-0.16%) |
Oct 11, 2016 | 18.74 | 18.74 | 18.32 | 18.42 | 511,170 | -0.33(-1.78%) |
Oct 10, 2016 | 18.62 | 18.84 | 18.62 | 18.75 | 676,197 | +0.24(+1.29%) |
Oct 07, 2016 | 18.81 | 18.81 | 18.43 | 18.51 | 650,870 | -0.32(-1.72%) |
Oct 06, 2016 | 18.85 | 18.93 | 18.79 | 18.84 | 830,271 | +0.01(+0.05%) |
Oct 05, 2016 | 18.71 | 18.88 | 18.71 | 18.83 | 1,619,948 | +0.17(+0.92%) |
Oct 04, 2016 | 18.65 | 18.87 | 18.54 | 18.65 | 1,192,426 | -0.04(-0.20%) |