Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.28 | 17.28 | 17.28 | 0 | +0.14(+0.79%) | |
Dec 29, 2016 | 17.13 | 17.20 | 17.13 | 17.14 | 6,811 | +0.14(+0.85%) |
Dec 28, 2016 | 16.99 | 17.02 | 16.95 | 17.00 | 11,539 | -0.02(-0.12%) |
Dec 27, 2016 | 17.03 | 17.03 | 16.96 | 17.02 | 7,183 | +0.17(+1.01%) |
Dec 23, 2016 | 16.85 | 16.85 | 16.85 | 0 | -0.15(-0.88%) | |
Dec 22, 2016 | 17.03 | 17.06 | 16.99 | 17.00 | 6,862 | +0.04(+0.24%) |
Dec 21, 2016 | 16.95 | 17.00 | 16.91 | 16.96 | 10,980 | +0.14(+0.83%) |
Dec 20, 2016 | 16.70 | 16.84 | 16.70 | 16.82 | 17,390 | +0.23(+1.39%) |
Dec 19, 2016 | 16.68 | 16.72 | 16.59 | 16.59 | 12,427 | +0.18(+1.10%) |
Dec 16, 2016 | 16.42 | 16.51 | 16.37 | 16.41 | 53,408 | +0.80(+5.16%) |
Dec 15, 2016 | 15.30 | 15.63 | 15.27 | 15.61 | 34,452 | -0.82(-4.99%) |
Dec 14, 2016 | 16.91 | 16.91 | 16.38 | 16.43 | 27,277 | -0.46(-2.72%) |
Dec 13, 2016 | 16.92 | 16.96 | 16.86 | 16.89 | 13,330 | +0.32(+1.95%) |
Dec 12, 2016 | 16.46 | 16.57 | 16.46 | 16.56 | 16,808 | -0.91(-5.23%) |
Dec 09, 2016 | 17.45 | 17.51 | 17.43 | 17.48 | 61,288 | +0.22(+1.27%) |
Dec 08, 2016 | 17.27 | 17.30 | 17.19 | 17.25 | 12,510 | -0.39(-2.24%) |
Dec 07, 2016 | 17.57 | 17.69 | 17.57 | 17.65 | 3,013 | +0.01(+0.06%) |
Dec 06, 2016 | 17.54 | 17.70 | 17.52 | 17.64 | 7,898 | +0.06(+0.34%) |
Dec 05, 2016 | 17.60 | 17.62 | 17.46 | 17.58 | 14,580 | +0.08(+0.46%) |
Dec 02, 2016 | 17.46 | 17.50 | 17.46 | 17.50 | 4,867 | +0.05(+0.29%) |
Dec 01, 2016 | 17.48 | 17.48 | 17.37 | 17.45 | 10,766 | -0.32(-1.77%) |
Nov 30, 2016 | 17.82 | 17.82 | 17.72 | 17.77 | 7,686 | -0.02(-0.08%) |
Nov 29, 2016 | 17.68 | 17.84 | 17.68 | 17.78 | 6,693 | +0.12(+0.71%) |
Nov 28, 2016 | 17.68 | 17.68 | 17.61 | 17.66 | 4,547 | -0.15(-0.87%) |
Nov 25, 2016 | 17.78 | 17.81 | 17.74 | 17.81 | 2,394 | +0.26(+1.48%) |
Nov 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | -0.24(-1.35%) | |
Nov 22, 2016 | 17.78 | 17.84 | 17.75 | 17.79 | 15,812 | -0.22(-1.22%) |
Nov 21, 2016 | 17.97 | 18.01 | 17.91 | 18.01 | 4,970 | +0.01(+0.06%) |
Nov 18, 2016 | 18.15 | 18.15 | 17.94 | 18.00 | 13,668 | +0.02(+0.11%) |
Nov 17, 2016 | 18.00 | 18.02 | 17.93 | 17.98 | 1,386 | +0.06(+0.34%) |
Nov 16, 2016 | 17.91 | 17.92 | 17.85 | 17.92 | 5,520 | +0.24(+1.36%) |
Nov 15, 2016 | 17.62 | 17.73 | 17.58 | 17.68 | 10,177 | -0.02(-0.08%) |
Nov 14, 2016 | 17.64 | 17.74 | 17.60 | 17.70 | 5,424 | -0.36(-2.02%) |
Nov 11, 2016 | 18.16 | 18.16 | 17.94 | 18.06 | 2,638 | -0.29(-1.55%) |
Nov 10, 2016 | 18.37 | 18.37 | 18.20 | 18.34 | 4,667 | -0.26(-1.40%) |
Nov 09, 2016 | 18.52 | 18.67 | 18.47 | 18.61 | 13,211 | +0.11(+0.57%) |
Nov 08, 2016 | 18.51 | 18.53 | 18.46 | 18.50 | 5,721 | +0.00(+0.02%) |
Nov 07, 2016 | 18.50 | 18.52 | 18.45 | 18.50 | 3,947 | +0.25(+1.35%) |
Nov 04, 2016 | 18.29 | 18.32 | 18.25 | 18.25 | 6,129 | -0.15(-0.82%) |
Nov 03, 2016 | 18.41 | 18.47 | 18.39 | 18.40 | 5,452 | -0.22(-1.18%) |
Nov 02, 2016 | 18.74 | 18.74 | 18.62 | 18.62 | 1,252 | -0.21(-1.12%) |
Nov 01, 2016 | 18.77 | 18.83 | 18.76 | 18.83 | 3,803 | -0.03(-0.13%) |
Oct 31, 2016 | 18.86 | 18.94 | 18.83 | 18.86 | 7,390 | -0.13(-0.71%) |
Oct 28, 2016 | 18.70 | 18.99 | 18.70 | 18.99 | 9,238 | +1.13(+6.33%) |
Oct 27, 2016 | 17.65 | 18.06 | 17.64 | 17.86 | 7,587 | +0.20(+1.13%) |
Oct 26, 2016 | 17.80 | 17.80 | 17.63 | 17.66 | 10,259 | -0.11(-0.62%) |
Oct 25, 2016 | 17.80 | 17.80 | 17.70 | 17.77 | 5,024 | -0.33(-1.82%) |
Oct 24, 2016 | 18.18 | 18.18 | 18.07 | 18.10 | 10,149 | -0.45(-2.40%) |
Oct 21, 2016 | 18.53 | 18.56 | 18.46 | 18.55 | 13,916 | -0.08(-0.46%) |
Oct 20, 2016 | 18.62 | 18.66 | 18.61 | 18.63 | 2,482 | -0.10(-0.53%) |
Oct 19, 2016 | 18.69 | 18.73 | 18.69 | 18.73 | 2,147 | +0.18(+0.97%) |
Oct 18, 2016 | 18.54 | 18.55 | 18.54 | 18.55 | 4,980 | +0.33(+1.81%) |
Oct 17, 2016 | 18.22 | 18.23 | 18.19 | 18.22 | 2,564 | -0.11(-0.60%) |
Oct 14, 2016 | 18.40 | 18.40 | 18.30 | 18.33 | 4,082 | -0.03(-0.14%) |
Oct 13, 2016 | 18.19 | 18.39 | 18.19 | 18.36 | 3,530 | +0.14(+0.77%) |
Oct 12, 2016 | 18.22 | 18.27 | 18.21 | 18.21 | 1,189 | -0.26(-1.41%) |
Oct 11, 2016 | 18.51 | 18.57 | 18.43 | 18.48 | 8,081 | -0.40(-2.15%) |
Oct 10, 2016 | 18.89 | 18.93 | 18.88 | 18.88 | 1,540 | -0.07(-0.37%) |
Oct 07, 2016 | 18.92 | 18.95 | 18.79 | 18.95 | 18,154 | +0.03(+0.16%) |
Oct 06, 2016 | 18.89 | 18.98 | 18.89 | 18.92 | 1,487 | -0.01(-0.08%) |
Oct 05, 2016 | 18.89 | 18.93 | 18.89 | 18.93 | 2,675 | +0.12(+0.66%) |
Oct 04, 2016 | 18.90 | 18.94 | 18.81 | 18.81 | 2,209 | -0.28(-1.47%) |