Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.26 | 19.26 | 19.26 | 0 | -0.19(-0.98%) | |
Dec 29, 2016 | 19.57 | 19.90 | 19.43 | 19.45 | 285,794 | -0.10(-0.51%) |
Dec 28, 2016 | 19.95 | 19.95 | 19.45 | 19.55 | 121,122 | -0.28(-1.41%) |
Dec 27, 2016 | 19.73 | 19.96 | 19.73 | 19.83 | 82,131 | +0.08(+0.41%) |
Dec 23, 2016 | 19.75 | 19.75 | 19.75 | 0 | +0.15(+0.77%) | |
Dec 22, 2016 | 20.08 | 20.08 | 19.59 | 19.60 | 215,068 | -0.50(-2.49%) |
Dec 21, 2016 | 19.93 | 20.27 | 19.92 | 20.10 | 414,619 | +0.10(+0.50%) |
Dec 20, 2016 | 20.00 | 20.05 | 19.64 | 20.00 | 214,015 | +0.02(+0.10%) |
Dec 19, 2016 | 20.00 | 20.07 | 19.83 | 19.98 | 310,758 | +0.23(+1.16%) |
Dec 16, 2016 | 19.40 | 19.95 | 19.40 | 19.75 | 588,051 | +0.48(+2.49%) |
Dec 15, 2016 | 19.85 | 20.10 | 19.08 | 19.27 | 599,643 | -0.57(-2.87%) |
Dec 14, 2016 | 20.33 | 20.51 | 19.81 | 19.84 | 379,542 | -0.49(-2.41%) |
Dec 13, 2016 | 20.88 | 20.93 | 20.18 | 20.33 | 639,571 | -0.29(-1.41%) |
Dec 12, 2016 | 20.53 | 20.79 | 20.23 | 20.62 | 273,464 | -0.09(-0.43%) |
Dec 09, 2016 | 21.06 | 21.19 | 20.56 | 20.71 | 247,806 | -0.27(-1.29%) |
Dec 08, 2016 | 20.40 | 21.61 | 20.40 | 20.98 | 631,860 | +0.17(+0.82%) |
Dec 07, 2016 | 20.22 | 20.96 | 20.20 | 20.81 | 372,820 | +0.48(+2.36%) |
Dec 06, 2016 | 19.97 | 20.40 | 19.86 | 20.33 | 292,592 | +0.55(+2.78%) |
Dec 05, 2016 | 19.64 | 19.91 | 19.52 | 19.78 | 301,716 | +0.34(+1.75%) |
Dec 02, 2016 | 19.24 | 19.65 | 19.24 | 19.44 | 185,077 | +0.27(+1.41%) |
Dec 01, 2016 | 19.80 | 19.96 | 19.13 | 19.17 | 377,563 | -0.64(-3.23%) |
Nov 30, 2016 | 20.42 | 20.50 | 19.79 | 19.81 | 215,972 | -0.56(-2.75%) |
Nov 29, 2016 | 20.50 | 20.71 | 20.31 | 20.37 | 235,040 | +0.02(+0.10%) |
Nov 28, 2016 | 20.62 | 20.62 | 20.07 | 20.35 | 279,900 | -0.25(-1.21%) |
Nov 25, 2016 | 20.23 | 20.72 | 20.11 | 20.60 | 169,386 | +0.50(+2.49%) |
Nov 23, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.16(+0.80%) | |
Nov 22, 2016 | 19.96 | 20.04 | 19.76 | 19.94 | 130,610 | +0.06(+0.30%) |
Nov 21, 2016 | 19.98 | 19.99 | 19.50 | 19.88 | 262,129 | +0.21(+1.07%) |
Nov 18, 2016 | 19.60 | 19.77 | 19.29 | 19.67 | 647,988 | +0.16(+0.82%) |
Nov 17, 2016 | 19.16 | 19.73 | 19.16 | 19.51 | 615,315 | +0.58(+3.06%) |
Nov 16, 2016 | 18.99 | 19.05 | 18.88 | 18.93 | 231,598 | -0.12(-0.63%) |
Nov 15, 2016 | 18.94 | 19.15 | 18.72 | 19.05 | 269,015 | +0.05(+0.26%) |
Nov 14, 2016 | 19.21 | 19.74 | 18.88 | 19.00 | 551,722 | +0.06(+0.32%) |
Nov 11, 2016 | 19.05 | 19.40 | 18.76 | 18.94 | 540,579 | -0.10(-0.53%) |
Nov 10, 2016 | 18.36 | 19.07 | 17.95 | 19.04 | 415,796 | +0.84(+4.62%) |
Nov 09, 2016 | 17.64 | 18.21 | 17.39 | 18.20 | 312,576 | +0.27(+1.51%) |
Nov 08, 2016 | 17.98 | 18.14 | 17.78 | 17.93 | 212,957 | -0.21(-1.16%) |
Nov 07, 2016 | 18.25 | 18.40 | 18.01 | 18.14 | 266,459 | +0.18(+1.00%) |
Nov 04, 2016 | 17.70 | 18.36 | 17.64 | 17.96 | 288,705 | +0.36(+2.05%) |
Nov 03, 2016 | 17.38 | 17.79 | 17.38 | 17.60 | 323,996 | +0.27(+1.56%) |
Nov 02, 2016 | 17.20 | 17.59 | 17.02 | 17.33 | 376,611 | +0.76(+4.59%) |
Nov 01, 2016 | 17.05 | 17.22 | 16.37 | 16.57 | 285,203 | -0.49(-2.87%) |
Oct 31, 2016 | 17.09 | 17.20 | 16.94 | 17.06 | 148,945 | -0.01(-0.06%) |
Oct 28, 2016 | 16.74 | 17.39 | 16.66 | 17.07 | 223,348 | +0.27(+1.61%) |
Oct 27, 2016 | 17.25 | 17.26 | 16.47 | 16.80 | 388,659 | -0.40(-2.33%) |
Oct 26, 2016 | 16.93 | 17.57 | 16.93 | 17.20 | 208,716 | -0.09(-0.52%) |
Oct 25, 2016 | 17.31 | 17.42 | 15.82 | 17.29 | 386,052 | -0.21(-1.20%) |
Oct 24, 2016 | 17.51 | 17.65 | 17.37 | 17.50 | 112,498 | +0.06(+0.34%) |
Oct 21, 2016 | 17.22 | 17.50 | 17.21 | 17.44 | 79,209 | +0.06(+0.35%) |
Oct 20, 2016 | 17.42 | 17.52 | 17.20 | 17.38 | 82,522 | -0.29(-1.64%) |
Oct 19, 2016 | 17.55 | 17.77 | 17.30 | 17.67 | 91,563 | +0.21(+1.20%) |
Oct 18, 2016 | 17.69 | 17.71 | 17.39 | 17.46 | 151,464 | -0.06(-0.34%) |
Oct 17, 2016 | 17.41 | 17.63 | 17.29 | 17.52 | 171,754 | +0.13(+0.75%) |
Oct 14, 2016 | 17.37 | 17.59 | 17.26 | 17.39 | 93,807 | +0.11(+0.64%) |
Oct 13, 2016 | 17.36 | 17.46 | 17.15 | 17.28 | 115,219 | -0.30(-1.71%) |
Oct 12, 2016 | 17.48 | 17.67 | 17.29 | 17.58 | 93,288 | +0.15(+0.86%) |
Oct 11, 2016 | 17.48 | 17.48 | 17.24 | 17.43 | 146,502 | -0.09(-0.51%) |
Oct 10, 2016 | 17.56 | 17.77 | 17.48 | 17.52 | 83,901 | +0.10(+0.57%) |
Oct 07, 2016 | 17.81 | 17.87 | 17.41 | 17.42 | 175,050 | -0.33(-1.86%) |
Oct 06, 2016 | 17.55 | 17.76 | 17.20 | 17.75 | 239,917 | +0.08(+0.45%) |
Oct 05, 2016 | 17.46 | 17.80 | 17.46 | 17.67 | 118,862 | +0.22(+1.26%) |
Oct 04, 2016 | 17.54 | 17.80 | 17.40 | 17.45 | 216,575 | -0.03(-0.17%) |