Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.20 | 16.20 | 16.20 | 0 | -1.20(-6.90%) | |
Dec 29, 2016 | 16.50 | 17.85 | 16.47 | 17.40 | 25,306 | +1.05(+6.42%) |
Dec 28, 2016 | 16.80 | 17.46 | 16.05 | 16.35 | 20,556 | -0.47(-2.82%) |
Dec 27, 2016 | 16.80 | 17.70 | 16.65 | 16.82 | 14,689 | +0.02(+0.14%) |
Dec 23, 2016 | 16.80 | 16.80 | 16.80 | 0 | +0.75(+4.67%) | |
Dec 22, 2016 | 16.20 | 16.50 | 15.90 | 16.05 | 16,973 | -0.15(-0.93%) |
Dec 21, 2016 | 16.20 | 16.80 | 15.90 | 16.20 | 20,017 | +0.00(+0.00%) |
Dec 20, 2016 | 16.50 | 16.80 | 16.05 | 16.20 | 17,577 | -0.30(-1.82%) |
Dec 19, 2016 | 16.20 | 16.80 | 16.20 | 16.50 | 10,256 | +0.30(+1.85%) |
Dec 16, 2016 | 16.35 | 16.80 | 16.05 | 16.20 | 7,977 | +0.00(+0.00%) |
Dec 15, 2016 | 16.50 | 16.50 | 15.96 | 16.20 | 10,911 | +0.00(+0.00%) |
Dec 14, 2016 | 16.35 | 16.80 | 15.90 | 16.20 | 11,000 | -0.45(-2.70%) |
Dec 13, 2016 | 16.65 | 16.95 | 15.90 | 16.65 | 24,043 | +0.00(+0.00%) |
Dec 12, 2016 | 17.25 | 17.40 | 16.50 | 16.65 | 25,246 | -0.75(-4.31%) |
Dec 09, 2016 | 17.10 | 17.40 | 16.80 | 17.40 | 15,416 | +0.15(+0.87%) |
Dec 08, 2016 | 17.25 | 17.40 | 16.50 | 17.25 | 13,160 | +0.00(+0.00%) |
Dec 07, 2016 | 16.65 | 17.55 | 16.44 | 17.25 | 19,088 | +0.60(+3.60%) |
Dec 06, 2016 | 16.65 | 17.10 | 16.35 | 16.65 | 8,349 | +0.00(+0.00%) |
Dec 05, 2016 | 16.05 | 16.95 | 15.90 | 16.65 | 17,751 | +0.60(+3.74%) |
Dec 02, 2016 | 15.75 | 16.35 | 15.60 | 16.05 | 13,727 | +0.15(+0.94%) |
Dec 01, 2016 | 16.65 | 16.95 | 15.75 | 15.90 | 29,964 | -0.60(-3.64%) |
Nov 30, 2016 | 17.25 | 17.25 | 15.75 | 16.50 | 32,435 | -0.15(-0.90%) |
Nov 29, 2016 | 16.95 | 17.70 | 16.50 | 16.65 | 20,904 | -0.30(-1.77%) |
Nov 28, 2016 | 17.10 | 17.55 | 16.80 | 16.95 | 9,818 | -0.45(-2.59%) |
Nov 25, 2016 | 16.80 | 17.85 | 16.50 | 17.40 | 9,036 | +0.75(+4.50%) |
Nov 23, 2016 | 16.65 | 16.65 | 16.65 | 0 | -0.45(-2.63%) | |
Nov 22, 2016 | 17.55 | 17.61 | 16.50 | 17.10 | 32,263 | -0.45(-2.56%) |
Nov 21, 2016 | 17.40 | 18.60 | 17.10 | 17.55 | 54,098 | +0.15(+0.86%) |
Nov 18, 2016 | 18.15 | 18.45 | 17.10 | 17.40 | 16,158 | -0.60(-3.33%) |
Nov 17, 2016 | 16.65 | 18.00 | 16.65 | 18.00 | 43,115 | +0.60(+3.45%) |
Nov 16, 2016 | 18.15 | 18.15 | 16.80 | 17.40 | 15,339 | -0.90(-4.92%) |
Nov 15, 2016 | 18.15 | 18.75 | 18.00 | 18.30 | 12,525 | +0.15(+0.83%) |
Nov 14, 2016 | 18.00 | 18.60 | 17.55 | 18.15 | 11,659 | +0.00(+0.00%) |
Nov 11, 2016 | 17.70 | 18.75 | 17.55 | 18.15 | 20,974 | +0.45(+2.54%) |
Nov 10, 2016 | 17.70 | 18.15 | 17.25 | 17.70 | 10,457 | +0.15(+0.85%) |
Nov 09, 2016 | 17.85 | 17.85 | 16.95 | 17.55 | 9,061 | +0.00(+0.00%) |
Nov 08, 2016 | 17.70 | 17.77 | 16.95 | 17.55 | 7,244 | -0.15(-0.85%) |
Nov 07, 2016 | 17.70 | 18.00 | 16.80 | 17.70 | 8,293 | +0.30(+1.72%) |
Nov 04, 2016 | 17.55 | 17.70 | 16.80 | 17.40 | 9,436 | +0.30(+1.75%) |
Nov 03, 2016 | 15.60 | 17.70 | 15.45 | 17.10 | 36,736 | -0.97(-5.39%) |
Nov 02, 2016 | 18.75 | 18.75 | 17.40 | 18.07 | 25,415 | -0.53(-2.82%) |
Nov 01, 2016 | 18.60 | 19.50 | 18.15 | 18.60 | 13,581 | -0.15(-0.80%) |
Oct 31, 2016 | 18.60 | 19.20 | 18.30 | 18.75 | 8,660 | +0.15(+0.81%) |
Oct 28, 2016 | 18.90 | 19.50 | 18.30 | 18.60 | 17,413 | -0.45(-2.36%) |
Oct 27, 2016 | 19.35 | 19.80 | 18.45 | 19.05 | 14,009 | -0.15(-0.78%) |
Oct 26, 2016 | 19.35 | 20.70 | 18.90 | 19.20 | 16,885 | +0.00(+0.00%) |
Oct 25, 2016 | 19.35 | 20.25 | 18.75 | 19.20 | 15,451 | -0.30(-1.54%) |
Oct 24, 2016 | 19.95 | 20.10 | 19.20 | 19.50 | 10,296 | -0.45(-2.26%) |
Oct 21, 2016 | 20.25 | 20.55 | 19.65 | 19.95 | 17,856 | -0.45(-2.21%) |
Oct 20, 2016 | 20.25 | 20.55 | 19.95 | 20.40 | 8,474 | +0.30(+1.49%) |
Oct 19, 2016 | 20.40 | 21.15 | 19.65 | 20.10 | 14,439 | -0.60(-2.90%) |
Oct 18, 2016 | 20.70 | 21.75 | 20.55 | 20.70 | 21,233 | -0.60(-2.82%) |
Oct 17, 2016 | 21.00 | 21.60 | 20.55 | 21.30 | 12,348 | +0.30(+1.43%) |
Oct 14, 2016 | 21.90 | 21.90 | 20.40 | 21.00 | 22,498 | -0.75(-3.45%) |
Oct 13, 2016 | 21.60 | 21.90 | 21.15 | 21.75 | 11,447 | +0.00(+0.00%) |
Oct 12, 2016 | 22.05 | 22.50 | 21.45 | 21.75 | 13,364 | -0.75(-3.33%) |
Oct 11, 2016 | 22.20 | 22.95 | 22.05 | 22.50 | 15,557 | +0.00(+0.00%) |
Oct 10, 2016 | 22.35 | 22.50 | 21.75 | 22.50 | 17,567 | +0.45(+2.04%) |
Oct 07, 2016 | 22.54 | 22.65 | 21.60 | 22.05 | 13,862 | -0.45(-2.00%) |
Oct 06, 2016 | 22.65 | 22.65 | 21.60 | 22.50 | 19,434 | -0.30(-1.32%) |
Oct 05, 2016 | 22.05 | 23.10 | 22.05 | 22.80 | 8,241 | +0.90(+4.11%) |
Oct 04, 2016 | 22.35 | 22.50 | 21.60 | 21.90 | 5,996 | -0.45(-2.01%) |