Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.91 | 19.91 | 19.91 | 0 | -0.36(-1.78%) | |
Dec 29, 2016 | 20.46 | 20.47 | 20.17 | 20.27 | 52,544 | -0.07(-0.34%) |
Dec 28, 2016 | 20.65 | 20.65 | 20.27 | 20.34 | 76,699 | -0.30(-1.45%) |
Dec 27, 2016 | 20.47 | 20.83 | 20.47 | 20.64 | 39,066 | +0.13(+0.63%) |
Dec 23, 2016 | 20.51 | 20.51 | 20.51 | 0 | +0.15(+0.74%) | |
Dec 22, 2016 | 20.85 | 20.94 | 20.32 | 20.36 | 156,594 | -0.44(-2.12%) |
Dec 21, 2016 | 20.75 | 20.88 | 20.53 | 20.80 | 106,811 | +0.02(+0.10%) |
Dec 20, 2016 | 20.28 | 21.00 | 20.28 | 20.78 | 107,504 | +0.60(+2.97%) |
Dec 19, 2016 | 20.11 | 20.42 | 19.92 | 20.18 | 94,351 | +0.17(+0.85%) |
Dec 16, 2016 | 19.61 | 20.11 | 19.44 | 20.01 | 156,815 | +0.47(+2.41%) |
Dec 15, 2016 | 19.10 | 19.79 | 19.10 | 19.54 | 159,473 | +0.48(+2.52%) |
Dec 14, 2016 | 19.36 | 19.88 | 19.00 | 19.06 | 81,164 | -0.32(-1.65%) |
Dec 13, 2016 | 19.59 | 19.72 | 19.33 | 19.38 | 70,768 | -0.05(-0.26%) |
Dec 12, 2016 | 19.77 | 19.86 | 19.37 | 19.43 | 96,296 | -0.44(-2.21%) |
Dec 09, 2016 | 19.87 | 19.99 | 19.70 | 19.87 | 197,404 | +0.15(+0.76%) |
Dec 08, 2016 | 18.95 | 19.95 | 18.90 | 19.72 | 235,403 | +0.75(+3.95%) |
Dec 07, 2016 | 18.99 | 19.10 | 18.92 | 18.97 | 254,238 | -0.11(-0.58%) |
Dec 06, 2016 | 19.17 | 19.38 | 19.01 | 19.08 | 97,277 | -0.22(-1.14%) |
Dec 05, 2016 | 19.08 | 19.50 | 19.05 | 19.30 | 85,538 | +0.41(+2.17%) |
Dec 02, 2016 | 18.47 | 19.21 | 18.32 | 18.89 | 126,762 | +0.41(+2.22%) |
Dec 01, 2016 | 18.71 | 18.98 | 18.12 | 18.48 | 118,086 | -0.25(-1.33%) |
Nov 30, 2016 | 19.54 | 19.57 | 18.31 | 18.73 | 124,894 | -0.81(-4.15%) |
Nov 29, 2016 | 19.33 | 19.77 | 19.24 | 19.54 | 60,133 | +0.18(+0.93%) |
Nov 28, 2016 | 19.56 | 19.72 | 19.21 | 19.36 | 73,706 | -0.32(-1.63%) |
Nov 25, 2016 | 19.49 | 19.75 | 19.49 | 19.68 | 34,240 | +0.17(+0.87%) |
Nov 23, 2016 | 19.51 | 19.51 | 19.51 | 0 | +1.00(+5.40%) | |
Nov 22, 2016 | 18.48 | 18.86 | 18.38 | 18.51 | 176,243 | -0.06(-0.32%) |
Nov 21, 2016 | 18.61 | 18.82 | 18.46 | 18.57 | 135,210 | -0.04(-0.21%) |
Nov 18, 2016 | 18.59 | 18.67 | 18.48 | 18.61 | 94,042 | +0.11(+0.59%) |
Nov 17, 2016 | 17.97 | 18.54 | 17.97 | 18.50 | 48,718 | +0.65(+3.64%) |
Nov 16, 2016 | 17.80 | 17.89 | 17.51 | 17.85 | 108,214 | -0.03(-0.17%) |
Nov 15, 2016 | 17.05 | 18.06 | 17.05 | 17.88 | 125,762 | +0.71(+4.14%) |
Nov 14, 2016 | 18.01 | 18.04 | 16.71 | 17.17 | 188,980 | -0.59(-3.32%) |
Nov 11, 2016 | 19.89 | 20.43 | 17.66 | 17.76 | 517,337 | -0.19(-1.06%) |
Nov 10, 2016 | 17.78 | 18.20 | 17.55 | 17.95 | 164,331 | +0.33(+1.87%) |
Nov 09, 2016 | 16.13 | 17.72 | 16.13 | 17.62 | 106,634 | +1.31(+8.03%) |
Nov 08, 2016 | 15.88 | 16.47 | 15.88 | 16.31 | 109,181 | +0.35(+2.19%) |
Nov 07, 2016 | 16.01 | 16.02 | 15.70 | 15.96 | 191,039 | +0.32(+2.05%) |
Nov 04, 2016 | 15.70 | 16.27 | 15.59 | 15.64 | 418,183 | +0.05(+0.32%) |
Nov 03, 2016 | 15.67 | 15.79 | 15.48 | 15.59 | 52,590 | -0.08(-0.51%) |
Nov 02, 2016 | 15.86 | 15.87 | 15.51 | 15.67 | 190,826 | -0.18(-1.14%) |
Nov 01, 2016 | 16.20 | 16.20 | 15.81 | 15.85 | 79,167 | -0.34(-2.10%) |
Oct 31, 2016 | 16.15 | 16.32 | 15.91 | 16.19 | 62,743 | -0.02(-0.12%) |
Oct 28, 2016 | 16.37 | 16.51 | 16.05 | 16.21 | 99,845 | -0.21(-1.28%) |
Oct 27, 2016 | 16.60 | 16.75 | 16.40 | 16.42 | 52,993 | -0.11(-0.67%) |
Oct 26, 2016 | 16.63 | 16.86 | 16.50 | 16.53 | 63,703 | -0.22(-1.31%) |
Oct 25, 2016 | 17.21 | 17.29 | 16.74 | 16.75 | 201,061 | -0.55(-3.18%) |
Oct 24, 2016 | 17.41 | 17.55 | 17.22 | 17.30 | 52,031 | -0.21(-1.20%) |
Oct 21, 2016 | 17.56 | 17.67 | 17.41 | 17.51 | 66,177 | -0.18(-1.02%) |
Oct 20, 2016 | 17.73 | 17.85 | 17.45 | 17.69 | 110,081 | -0.14(-0.79%) |
Oct 19, 2016 | 17.24 | 17.95 | 17.01 | 17.83 | 134,705 | +0.38(+2.18%) |
Oct 18, 2016 | 17.72 | 17.95 | 16.73 | 17.45 | 697,081 | -0.11(-0.63%) |
Oct 17, 2016 | 17.81 | 17.97 | 17.49 | 17.56 | 75,480 | -0.25(-1.40%) |
Oct 14, 2016 | 18.01 | 18.23 | 17.79 | 17.81 | 93,291 | -0.08(-0.45%) |
Oct 13, 2016 | 18.21 | 18.36 | 17.80 | 17.89 | 117,710 | -0.49(-2.67%) |
Oct 12, 2016 | 18.29 | 18.63 | 18.04 | 18.38 | 31,049 | +0.14(+0.77%) |
Oct 11, 2016 | 18.65 | 18.65 | 18.14 | 18.24 | 95,476 | -0.45(-2.41%) |
Oct 10, 2016 | 18.69 | 18.75 | 18.43 | 18.69 | 84,000 | +0.08(+0.43%) |
Oct 07, 2016 | 18.89 | 19.06 | 18.29 | 18.61 | 97,720 | -0.20(-1.06%) |
Oct 06, 2016 | 18.78 | 19.14 | 18.72 | 18.81 | 64,881 | -0.07(-0.37%) |
Oct 05, 2016 | 18.90 | 19.61 | 18.81 | 18.88 | 112,575 | +0.13(+0.69%) |
Oct 04, 2016 | 18.81 | 19.25 | 18.59 | 18.75 | 158,648 | -0.07(-0.37%) |