Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.03 | 18.03 | 18.03 | 0 | -0.32(-1.74%) | |
Dec 29, 2016 | 18.22 | 18.61 | 18.01 | 18.35 | 1,014,805 | +0.21(+1.16%) |
Dec 28, 2016 | 18.64 | 18.84 | 18.10 | 18.14 | 581,477 | -0.37(-2.00%) |
Dec 27, 2016 | 18.75 | 18.87 | 18.24 | 18.51 | 928,326 | -0.19(-1.02%) |
Dec 23, 2016 | 18.70 | 18.70 | 18.70 | 0 | -0.13(-0.69%) | |
Dec 22, 2016 | 19.94 | 19.99 | 18.75 | 18.83 | 1,118,160 | -1.21(-6.04%) |
Dec 21, 2016 | 20.37 | 20.47 | 19.83 | 20.04 | 440,292 | -0.45(-2.20%) |
Dec 20, 2016 | 20.39 | 21.05 | 20.38 | 20.49 | 656,402 | +0.11(+0.54%) |
Dec 19, 2016 | 20.11 | 20.80 | 20.10 | 20.38 | 696,863 | +0.31(+1.54%) |
Dec 16, 2016 | 20.52 | 20.89 | 20.01 | 20.07 | 1,250,259 | -0.38(-1.86%) |
Dec 15, 2016 | 21.31 | 21.33 | 20.26 | 20.45 | 976,632 | -0.89(-4.17%) |
Dec 14, 2016 | 21.43 | 21.62 | 21.19 | 21.34 | 763,121 | -0.05(-0.23%) |
Dec 13, 2016 | 21.21 | 21.56 | 20.93 | 21.39 | 705,662 | +0.22(+1.04%) |
Dec 12, 2016 | 21.37 | 21.37 | 20.83 | 21.17 | 1,164,473 | -0.02(-0.09%) |
Dec 09, 2016 | 22.19 | 22.39 | 21.08 | 21.19 | 1,628,232 | -1.07(-4.81%) |
Dec 08, 2016 | 21.44 | 22.39 | 21.40 | 22.26 | 1,931,655 | +0.85(+3.97%) |
Dec 07, 2016 | 20.18 | 21.43 | 20.01 | 21.41 | 2,361,353 | +1.40(+7.00%) |
Dec 06, 2016 | 17.75 | 20.23 | 17.01 | 20.01 | 7,315,428 | +4.47(+28.76%) |
Dec 05, 2016 | 15.77 | 16.30 | 15.53 | 15.54 | 1,507,061 | -0.09(-0.58%) |
Dec 02, 2016 | 15.10 | 15.78 | 15.10 | 15.63 | 967,088 | +0.52(+3.44%) |
Dec 01, 2016 | 15.93 | 15.93 | 14.98 | 15.11 | 1,560,908 | -0.87(-5.44%) |
Nov 30, 2016 | 16.62 | 16.65 | 15.93 | 15.98 | 966,676 | -0.63(-3.79%) |
Nov 29, 2016 | 16.51 | 16.85 | 16.39 | 16.61 | 793,662 | +0.06(+0.36%) |
Nov 28, 2016 | 16.90 | 16.91 | 16.36 | 16.55 | 701,358 | -0.34(-2.01%) |
Nov 25, 2016 | 17.28 | 17.28 | 16.86 | 16.89 | 201,881 | -0.28(-1.63%) |
Nov 23, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.10(-0.58%) | |
Nov 22, 2016 | 16.74 | 17.39 | 16.72 | 17.27 | 809,046 | +0.67(+4.04%) |
Nov 21, 2016 | 16.97 | 16.97 | 16.54 | 16.60 | 542,497 | -0.36(-2.12%) |
Nov 18, 2016 | 16.65 | 16.96 | 16.36 | 16.96 | 644,190 | +0.19(+1.13%) |
Nov 17, 2016 | 16.77 | 17.01 | 16.67 | 16.77 | 557,233 | -0.12(-0.71%) |
Nov 16, 2016 | 16.43 | 17.10 | 16.18 | 16.89 | 478,461 | +0.12(+0.72%) |
Nov 15, 2016 | 16.79 | 17.03 | 16.25 | 16.77 | 801,264 | -0.66(-3.79%) |
Nov 14, 2016 | 17.30 | 18.14 | 17.25 | 17.43 | 623,575 | +0.29(+1.69%) |
Nov 11, 2016 | 16.80 | 17.16 | 16.67 | 17.14 | 982,481 | +0.34(+2.02%) |
Nov 10, 2016 | 16.30 | 17.13 | 16.30 | 16.80 | 1,113,249 | +0.63(+3.90%) |
Nov 09, 2016 | 15.76 | 16.27 | 15.40 | 16.17 | 1,033,252 | +0.09(+0.56%) |
Nov 08, 2016 | 15.96 | 16.25 | 15.81 | 16.08 | 342,557 | +0.08(+0.50%) |
Nov 07, 2016 | 15.75 | 16.01 | 15.65 | 16.00 | 448,132 | +0.46(+2.96%) |
Nov 04, 2016 | 15.58 | 15.82 | 15.50 | 15.54 | 466,754 | -0.01(-0.06%) |
Nov 03, 2016 | 15.92 | 15.92 | 15.54 | 15.55 | 362,099 | -0.28(-1.77%) |
Nov 02, 2016 | 15.57 | 15.88 | 15.53 | 15.83 | 512,849 | +0.17(+1.09%) |
Nov 01, 2016 | 16.01 | 16.16 | 15.58 | 15.66 | 444,171 | -0.41(-2.55%) |
Oct 31, 2016 | 15.90 | 16.17 | 15.75 | 16.07 | 498,857 | +0.19(+1.20%) |
Oct 28, 2016 | 15.51 | 16.03 | 15.40 | 15.88 | 615,562 | +0.29(+1.86%) |
Oct 27, 2016 | 15.83 | 15.87 | 15.48 | 15.59 | 384,354 | -0.23(-1.45%) |
Oct 26, 2016 | 15.85 | 16.11 | 15.81 | 15.82 | 355,681 | -0.17(-1.06%) |
Oct 25, 2016 | 16.04 | 16.09 | 15.86 | 15.99 | 528,059 | -0.12(-0.74%) |
Oct 24, 2016 | 16.03 | 16.27 | 15.98 | 16.11 | 427,878 | +0.10(+0.62%) |
Oct 21, 2016 | 15.85 | 16.02 | 15.73 | 16.01 | 415,093 | +0.06(+0.38%) |
Oct 20, 2016 | 15.93 | 16.10 | 15.89 | 15.95 | 355,619 | -0.02(-0.13%) |
Oct 19, 2016 | 15.80 | 16.03 | 15.71 | 15.97 | 337,617 | +0.16(+1.01%) |
Oct 18, 2016 | 16.31 | 16.31 | 15.72 | 15.81 | 680,812 | -0.34(-2.11%) |
Oct 17, 2016 | 16.42 | 16.53 | 16.12 | 16.15 | 540,128 | -0.35(-2.12%) |
Oct 14, 2016 | 16.45 | 16.63 | 16.31 | 16.50 | 484,966 | +0.08(+0.49%) |
Oct 13, 2016 | 16.50 | 16.64 | 16.30 | 16.42 | 511,338 | -0.20(-1.20%) |
Oct 12, 2016 | 16.78 | 16.87 | 16.49 | 16.62 | 773,998 | -0.16(-0.95%) |
Oct 11, 2016 | 16.66 | 16.88 | 16.44 | 16.78 | 838,508 | +0.02(+0.12%) |
Oct 10, 2016 | 16.55 | 16.83 | 16.49 | 16.76 | 786,795 | +0.25(+1.51%) |
Oct 07, 2016 | 16.09 | 16.70 | 16.04 | 16.51 | 1,021,520 | +0.51(+3.19%) |
Oct 06, 2016 | 15.93 | 16.02 | 15.61 | 16.00 | 871,740 | +0.02(+0.13%) |
Oct 05, 2016 | 15.70 | 16.20 | 15.70 | 15.98 | 873,271 | +0.28(+1.78%) |
Oct 04, 2016 | 15.35 | 15.82 | 15.23 | 15.70 | 1,109,525 | +0.30(+1.95%) |