Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.57 | 19.57 | 19.57 | 0 | -0.04(-0.19%) | |
Dec 29, 2016 | 19.91 | 20.13 | 19.53 | 19.61 | 311,899 | -0.22(-1.13%) |
Dec 28, 2016 | 19.94 | 20.05 | 19.68 | 19.83 | 265,925 | +0.00(+0.00%) |
Dec 27, 2016 | 19.64 | 20.05 | 19.46 | 19.83 | 258,374 | +0.30(+1.53%) |
Dec 23, 2016 | 19.53 | 19.53 | 19.53 | 0 | +0.07(+0.38%) | |
Dec 22, 2016 | 19.46 | 19.76 | 19.38 | 19.46 | 388,216 | -0.11(-0.57%) |
Dec 21, 2016 | 19.42 | 19.72 | 19.42 | 19.57 | 290,684 | +0.07(+0.38%) |
Dec 20, 2016 | 19.27 | 19.57 | 19.20 | 19.49 | 414,898 | +0.34(+1.75%) |
Dec 19, 2016 | 18.97 | 19.36 | 18.79 | 19.16 | 289,915 | +0.34(+1.79%) |
Dec 16, 2016 | 18.97 | 19.46 | 18.82 | 18.82 | 1,086,319 | -0.15(-0.79%) |
Dec 15, 2016 | 18.86 | 19.57 | 18.67 | 18.97 | 435,033 | +0.11(+0.59%) |
Dec 14, 2016 | 18.90 | 19.12 | 18.79 | 18.86 | 286,804 | -0.04(-0.20%) |
Dec 13, 2016 | 19.05 | 19.16 | 18.82 | 18.90 | 326,907 | -0.11(-0.59%) |
Dec 12, 2016 | 18.64 | 19.12 | 18.52 | 19.01 | 426,451 | +0.30(+1.60%) |
Dec 09, 2016 | 18.97 | 19.01 | 18.56 | 18.71 | 517,202 | -0.11(-0.60%) |
Dec 08, 2016 | 18.71 | 19.01 | 18.45 | 18.82 | 562,476 | +0.00(+0.00%) |
Dec 07, 2016 | 18.52 | 19.04 | 18.45 | 18.82 | 486,342 | +0.26(+1.41%) |
Dec 06, 2016 | 18.34 | 18.79 | 18.11 | 18.56 | 508,390 | +0.37(+2.05%) |
Dec 05, 2016 | 18.00 | 18.37 | 17.85 | 18.19 | 550,019 | +0.30(+1.67%) |
Dec 02, 2016 | 17.85 | 18.04 | 17.48 | 17.89 | 372,355 | +0.11(+0.63%) |
Dec 01, 2016 | 17.96 | 17.96 | 17.70 | 17.78 | 382,702 | -0.03(-0.17%) |
Nov 30, 2016 | 17.88 | 17.92 | 17.58 | 17.81 | 414,445 | -0.04(-0.21%) |
Nov 29, 2016 | 17.92 | 18.10 | 17.77 | 17.84 | 353,826 | +0.00(+0.00%) |
Nov 28, 2016 | 17.84 | 18.10 | 17.77 | 17.84 | 494,960 | -0.15(-0.83%) |
Nov 25, 2016 | 17.66 | 18.03 | 17.47 | 17.99 | 204,775 | +0.45(+2.55%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.67(+3.97%) | |
Nov 22, 2016 | 16.61 | 16.91 | 16.54 | 16.88 | 432,931 | +0.34(+2.03%) |
Nov 21, 2016 | 15.83 | 16.65 | 15.83 | 16.54 | 1,284,147 | +0.63(+3.98%) |
Nov 18, 2016 | 15.53 | 16.13 | 15.39 | 15.91 | 583,772 | +0.37(+2.40%) |
Nov 17, 2016 | 15.20 | 15.98 | 14.12 | 15.53 | 479,753 | +0.34(+2.21%) |
Nov 16, 2016 | 14.94 | 15.35 | 14.71 | 15.20 | 423,146 | +0.19(+1.24%) |
Nov 15, 2016 | 15.42 | 15.79 | 15.01 | 15.01 | 1,098,483 | -0.48(-3.13%) |
Nov 14, 2016 | 14.90 | 15.57 | 14.75 | 15.50 | 1,003,692 | +0.71(+4.79%) |
Nov 11, 2016 | 13.45 | 14.90 | 13.45 | 14.79 | 961,944 | +1.38(+10.28%) |
Nov 10, 2016 | 13.34 | 13.63 | 13.26 | 13.41 | 577,880 | +0.11(+0.84%) |
Nov 09, 2016 | 12.67 | 13.71 | 12.63 | 13.30 | 420,269 | +0.56(+4.39%) |
Nov 08, 2016 | 12.59 | 12.93 | 12.59 | 12.74 | 156,416 | +0.11(+0.88%) |
Nov 07, 2016 | 12.52 | 12.85 | 12.52 | 12.63 | 173,941 | +0.30(+2.42%) |
Nov 04, 2016 | 12.48 | 12.70 | 12.26 | 12.33 | 208,222 | -0.15(-1.19%) |
Nov 03, 2016 | 12.41 | 12.52 | 12.33 | 12.48 | 171,026 | +0.11(+0.90%) |
Nov 02, 2016 | 12.33 | 12.52 | 12.29 | 12.37 | 161,534 | -0.04(-0.30%) |
Nov 01, 2016 | 12.48 | 12.52 | 12.33 | 12.41 | 135,144 | -0.04(-0.30%) |
Oct 31, 2016 | 12.37 | 12.63 | 12.29 | 12.44 | 165,327 | +0.04(+0.30%) |
Oct 28, 2016 | 12.22 | 12.48 | 12.22 | 12.41 | 135,315 | +0.19(+1.52%) |
Oct 27, 2016 | 12.52 | 12.52 | 12.20 | 12.22 | 104,173 | -0.22(-1.80%) |
Oct 26, 2016 | 12.22 | 12.52 | 12.18 | 12.44 | 129,560 | +0.22(+1.83%) |
Oct 25, 2016 | 12.41 | 12.44 | 12.22 | 12.22 | 79,051 | -0.22(-1.80%) |
Oct 24, 2016 | 12.59 | 12.70 | 12.44 | 12.44 | 166,842 | -0.04(-0.30%) |
Oct 21, 2016 | 12.22 | 12.52 | 12.14 | 12.48 | 166,280 | +0.11(+0.90%) |
Oct 20, 2016 | 12.37 | 12.52 | 12.33 | 12.37 | 352,843 | -0.04(-0.30%) |
Oct 19, 2016 | 12.26 | 12.44 | 12.14 | 12.41 | 159,090 | +0.19(+1.52%) |
Oct 18, 2016 | 12.37 | 12.41 | 12.22 | 12.22 | 109,003 | +0.00(+0.00%) |
Oct 17, 2016 | 12.33 | 12.42 | 12.18 | 12.22 | 114,685 | -0.10(-0.79%) |
Oct 14, 2016 | 12.35 | 12.51 | 12.30 | 12.32 | 264,694 | +0.12(+0.98%) |
Oct 13, 2016 | 12.16 | 12.31 | 12.05 | 12.20 | 112,981 | -0.09(-0.73%) |
Oct 12, 2016 | 12.23 | 12.38 | 12.11 | 12.29 | 94,130 | +0.07(+0.61%) |
Oct 11, 2016 | 12.40 | 12.40 | 12.16 | 12.21 | 144,820 | -0.17(-1.38%) |
Oct 10, 2016 | 12.48 | 12.64 | 12.36 | 12.38 | 155,064 | +0.02(+0.18%) |
Oct 07, 2016 | 12.60 | 12.60 | 12.35 | 12.36 | 412,235 | -0.31(-2.41%) |
Oct 06, 2016 | 12.41 | 12.69 | 12.38 | 12.67 | 327,923 | +0.18(+1.43%) |
Oct 05, 2016 | 12.44 | 12.60 | 12.38 | 12.49 | 171,019 | +0.10(+0.78%) |
Oct 04, 2016 | 12.49 | 12.61 | 12.38 | 12.39 | 139,068 | -0.10(-0.78%) |