Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.90 | 18.90 | 18.90 | 0 | +0.15(+0.80%) | |
Dec 29, 2016 | 18.75 | 18.85 | 18.35 | 18.75 | 11,770 | +0.00(+0.00%) |
Dec 28, 2016 | 18.90 | 19.00 | 18.55 | 18.75 | 13,589 | -0.15(-0.79%) |
Dec 27, 2016 | 18.95 | 19.05 | 18.72 | 18.90 | 15,237 | -0.10(-0.53%) |
Dec 23, 2016 | 19.00 | 19.00 | 19.00 | 0 | +0.35(+1.88%) | |
Dec 22, 2016 | 18.80 | 18.87 | 18.60 | 18.65 | 19,615 | -0.10(-0.53%) |
Dec 21, 2016 | 18.80 | 18.90 | 18.70 | 18.75 | 9,202 | -0.10(-0.53%) |
Dec 20, 2016 | 19.00 | 19.00 | 18.70 | 18.85 | 20,063 | -0.05(-0.26%) |
Dec 19, 2016 | 18.95 | 19.00 | 18.80 | 18.90 | 23,149 | -0.10(-0.53%) |
Dec 16, 2016 | 18.70 | 19.00 | 18.50 | 19.00 | 65,512 | +0.30(+1.60%) |
Dec 15, 2016 | 18.55 | 18.80 | 18.40 | 18.70 | 30,650 | +0.15(+0.81%) |
Dec 14, 2016 | 18.70 | 18.90 | 18.35 | 18.55 | 20,017 | -0.20(-1.07%) |
Dec 13, 2016 | 18.95 | 19.00 | 18.70 | 18.75 | 22,659 | -0.15(-0.79%) |
Dec 12, 2016 | 18.85 | 19.05 | 18.85 | 18.90 | 32,410 | -0.10(-0.53%) |
Dec 09, 2016 | 19.15 | 19.23 | 18.80 | 19.00 | 31,207 | +0.05(+0.26%) |
Dec 08, 2016 | 19.00 | 19.10 | 18.90 | 18.95 | 26,958 | +0.10(+0.53%) |
Dec 07, 2016 | 18.80 | 19.05 | 18.80 | 18.85 | 23,933 | -0.15(-0.79%) |
Dec 06, 2016 | 19.05 | 19.05 | 18.70 | 19.00 | 30,375 | -0.10(-0.52%) |
Dec 05, 2016 | 17.80 | 19.20 | 17.80 | 19.10 | 27,035 | +1.30(+7.30%) |
Dec 02, 2016 | 18.15 | 18.37 | 17.80 | 17.80 | 10,565 | -0.40(-2.20%) |
Dec 01, 2016 | 18.20 | 18.65 | 17.90 | 18.20 | 17,306 | -0.05(-0.27%) |
Nov 30, 2016 | 18.55 | 18.65 | 18.20 | 18.25 | 21,384 | -0.15(-0.82%) |
Nov 29, 2016 | 18.75 | 18.75 | 18.35 | 18.40 | 23,594 | -0.30(-1.60%) |
Nov 28, 2016 | 19.10 | 19.15 | 18.60 | 18.70 | 15,087 | -0.30(-1.58%) |
Nov 25, 2016 | 19.00 | 19.18 | 18.90 | 19.00 | 10,160 | +0.05(+0.26%) |
Nov 23, 2016 | 18.95 | 18.95 | 18.95 | 0 | -0.05(-0.26%) | |
Nov 22, 2016 | 18.75 | 19.15 | 18.65 | 19.00 | 21,350 | +0.20(+1.06%) |
Nov 21, 2016 | 18.85 | 18.85 | 18.52 | 18.80 | 20,878 | -0.05(-0.27%) |
Nov 18, 2016 | 18.60 | 18.93 | 18.60 | 18.85 | 49,105 | +0.25(+1.34%) |
Nov 17, 2016 | 18.15 | 18.70 | 17.82 | 18.60 | 38,199 | +0.50(+2.76%) |
Nov 16, 2016 | 17.80 | 18.75 | 17.80 | 18.10 | 40,176 | +0.30(+1.69%) |
Nov 15, 2016 | 18.05 | 18.05 | 17.50 | 17.80 | 52,244 | -0.25(-1.39%) |
Nov 14, 2016 | 19.05 | 19.05 | 17.10 | 18.05 | 76,149 | -0.95(-5.00%) |
Nov 11, 2016 | 17.65 | 19.30 | 17.45 | 19.00 | 96,418 | +1.20(+6.74%) |
Nov 10, 2016 | 17.15 | 17.95 | 17.00 | 17.80 | 49,527 | +0.50(+2.89%) |
Nov 09, 2016 | 16.50 | 17.30 | 16.35 | 17.30 | 48,689 | +0.75(+4.53%) |
Nov 08, 2016 | 15.75 | 16.75 | 15.75 | 16.55 | 38,257 | +0.85(+5.41%) |
Nov 07, 2016 | 16.00 | 16.09 | 15.70 | 15.70 | 45,876 | +0.00(+0.00%) |
Nov 04, 2016 | 15.70 | 15.85 | 15.60 | 15.70 | 31,681 | +0.10(+0.64%) |
Nov 03, 2016 | 15.55 | 15.75 | 15.50 | 15.60 | 14,620 | +0.05(+0.32%) |
Nov 02, 2016 | 15.60 | 15.70 | 15.50 | 15.55 | 26,159 | +0.00(+0.00%) |
Nov 01, 2016 | 15.80 | 15.80 | 15.50 | 15.55 | 16,563 | -0.15(-0.96%) |
Oct 31, 2016 | 15.65 | 15.90 | 15.65 | 15.70 | 20,945 | +0.08(+0.51%) |
Oct 28, 2016 | 15.67 | 15.74 | 15.49 | 15.62 | 14,465 | +0.02(+0.13%) |
Oct 27, 2016 | 15.71 | 15.71 | 15.58 | 15.60 | 26,692 | -0.07(-0.45%) |
Oct 26, 2016 | 15.54 | 15.71 | 15.54 | 15.67 | 21,538 | +0.04(+0.26%) |
Oct 25, 2016 | 15.55 | 15.67 | 15.47 | 15.63 | 32,617 | +0.07(+0.45%) |
Oct 24, 2016 | 15.64 | 15.64 | 15.53 | 15.56 | 17,037 | +0.05(+0.32%) |
Oct 21, 2016 | 15.60 | 15.64 | 15.50 | 15.51 | 22,826 | -0.10(-0.64%) |
Oct 20, 2016 | 15.58 | 15.73 | 15.58 | 15.61 | 17,312 | +0.01(+0.06%) |
Oct 19, 2016 | 15.61 | 15.81 | 15.56 | 15.60 | 26,799 | +0.00(+0.00%) |
Oct 18, 2016 | 15.96 | 16.02 | 15.60 | 15.60 | 38,971 | -0.26(-1.64%) |
Oct 17, 2016 | 15.70 | 15.99 | 15.70 | 15.86 | 109,299 | +0.18(+1.15%) |
Oct 14, 2016 | 15.82 | 15.82 | 15.60 | 15.68 | 35,939 | -0.02(-0.13%) |
Oct 13, 2016 | 15.72 | 15.79 | 15.64 | 15.70 | 34,343 | +0.03(+0.19%) |
Oct 12, 2016 | 15.68 | 15.77 | 15.61 | 15.67 | 14,580 | -0.03(-0.19%) |
Oct 11, 2016 | 15.85 | 15.90 | 15.60 | 15.70 | 93,215 | -0.11(-0.70%) |
Oct 10, 2016 | 15.88 | 15.91 | 15.63 | 15.81 | 41,276 | -0.05(-0.32%) |
Oct 07, 2016 | 15.98 | 16.01 | 15.85 | 15.86 | 23,121 | -0.09(-0.56%) |
Oct 06, 2016 | 16.03 | 16.03 | 15.84 | 15.95 | 212,238 | -0.06(-0.37%) |
Oct 05, 2016 | 16.05 | 16.05 | 15.95 | 16.01 | 15,120 | -0.01(-0.06%) |
Oct 04, 2016 | 16.04 | 16.20 | 15.95 | 16.02 | 36,856 | +0.01(+0.06%) |