Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.00 | 21.00 | 21.00 | 0 | -0.05(-0.24%) | |
Dec 29, 2016 | 21.10 | 21.20 | 20.80 | 21.05 | 42,864 | +0.00(+0.00%) |
Dec 28, 2016 | 20.90 | 21.10 | 20.85 | 21.05 | 74,957 | +0.20(+0.96%) |
Dec 27, 2016 | 20.70 | 20.97 | 20.70 | 20.85 | 31,418 | +0.10(+0.48%) |
Dec 23, 2016 | 20.75 | 20.75 | 20.75 | 0 | +0.35(+1.72%) | |
Dec 22, 2016 | 20.60 | 21.00 | 20.12 | 20.40 | 111,623 | -0.20(-0.97%) |
Dec 21, 2016 | 20.75 | 21.10 | 20.45 | 20.60 | 56,689 | -0.20(-0.96%) |
Dec 20, 2016 | 20.65 | 20.95 | 20.25 | 20.80 | 66,592 | +0.30(+1.46%) |
Dec 19, 2016 | 20.40 | 20.55 | 20.20 | 20.50 | 88,186 | +0.05(+0.24%) |
Dec 16, 2016 | 20.60 | 20.75 | 20.20 | 20.45 | 226,696 | -0.10(-0.49%) |
Dec 15, 2016 | 20.60 | 20.95 | 20.45 | 20.55 | 120,686 | +0.10(+0.49%) |
Dec 14, 2016 | 20.95 | 21.05 | 20.40 | 20.45 | 107,983 | -0.60(-2.85%) |
Dec 13, 2016 | 21.50 | 21.70 | 20.95 | 21.05 | 82,819 | -0.35(-1.64%) |
Dec 12, 2016 | 21.35 | 21.50 | 21.25 | 21.40 | 62,675 | +0.00(+0.00%) |
Dec 09, 2016 | 21.25 | 21.75 | 20.50 | 21.40 | 496,074 | +0.05(+0.23%) |
Dec 08, 2016 | 20.95 | 21.55 | 20.75 | 21.35 | 119,481 | +0.30(+1.43%) |
Dec 07, 2016 | 20.85 | 21.10 | 20.65 | 21.05 | 69,217 | +0.10(+0.48%) |
Dec 06, 2016 | 20.30 | 21.10 | 20.05 | 20.95 | 111,623 | +0.55(+2.70%) |
Dec 05, 2016 | 20.25 | 20.50 | 19.95 | 20.40 | 94,634 | +0.35(+1.75%) |
Dec 02, 2016 | 20.40 | 20.70 | 19.85 | 20.05 | 71,903 | -0.40(-1.96%) |
Dec 01, 2016 | 20.25 | 20.85 | 20.20 | 20.45 | 92,309 | +0.20(+0.99%) |
Nov 30, 2016 | 20.70 | 20.95 | 20.20 | 20.25 | 62,555 | -0.30(-1.46%) |
Nov 29, 2016 | 20.75 | 20.95 | 20.52 | 20.55 | 62,351 | -0.10(-0.48%) |
Nov 28, 2016 | 20.15 | 20.95 | 20.15 | 20.65 | 265,793 | +0.35(+1.72%) |
Nov 25, 2016 | 20.15 | 20.35 | 20.10 | 20.30 | 114,927 | +0.20(+1.00%) |
Nov 23, 2016 | 20.10 | 20.10 | 20.10 | 0 | +0.25(+1.26%) | |
Nov 22, 2016 | 19.75 | 19.90 | 19.65 | 19.85 | 55,056 | +0.05(+0.25%) |
Nov 21, 2016 | 19.60 | 19.80 | 19.55 | 19.80 | 62,914 | +0.30(+1.54%) |
Nov 18, 2016 | 19.10 | 19.80 | 18.25 | 19.50 | 152,265 | +0.40(+2.09%) |
Nov 17, 2016 | 18.90 | 19.25 | 18.35 | 19.10 | 396,495 | +0.10(+0.53%) |
Nov 16, 2016 | 19.15 | 19.35 | 18.70 | 19.00 | 279,357 | -0.25(-1.30%) |
Nov 15, 2016 | 19.05 | 19.50 | 18.85 | 19.25 | 106,261 | +0.25(+1.32%) |
Nov 14, 2016 | 19.50 | 19.55 | 18.90 | 19.00 | 88,597 | -0.35(-1.81%) |
Nov 11, 2016 | 18.50 | 19.40 | 18.50 | 19.35 | 233,784 | +0.95(+5.16%) |
Nov 10, 2016 | 18.80 | 19.05 | 18.20 | 18.40 | 110,870 | -0.10(-0.54%) |
Nov 09, 2016 | 17.52 | 18.60 | 17.45 | 18.50 | 71,724 | +0.70(+3.93%) |
Nov 08, 2016 | 17.25 | 17.85 | 17.25 | 17.80 | 31,708 | +0.40(+2.30%) |
Nov 07, 2016 | 17.20 | 17.45 | 17.05 | 17.40 | 78,758 | +0.50(+2.96%) |
Nov 04, 2016 | 17.05 | 17.22 | 16.65 | 16.90 | 78,445 | -0.05(-0.29%) |
Nov 03, 2016 | 16.80 | 17.20 | 16.55 | 16.95 | 144,142 | +0.15(+0.89%) |
Nov 02, 2016 | 17.30 | 17.50 | 16.65 | 16.80 | 35,698 | -0.35(-2.04%) |
Nov 01, 2016 | 17.50 | 17.60 | 17.10 | 17.15 | 34,718 | -0.30(-1.72%) |
Oct 31, 2016 | 17.55 | 17.84 | 17.40 | 17.45 | 140,637 | -0.20(-1.13%) |
Oct 28, 2016 | 17.60 | 17.80 | 17.50 | 17.65 | 26,092 | +0.00(+0.00%) |
Oct 27, 2016 | 17.70 | 17.70 | 16.95 | 17.65 | 35,344 | +0.05(+0.28%) |
Oct 26, 2016 | 17.70 | 17.85 | 17.50 | 17.60 | 42,569 | -0.10(-0.56%) |
Oct 25, 2016 | 17.60 | 17.80 | 17.60 | 17.70 | 32,952 | +0.00(+0.00%) |
Oct 24, 2016 | 17.35 | 17.75 | 17.35 | 17.70 | 21,858 | +0.40(+2.31%) |
Oct 21, 2016 | 17.35 | 17.40 | 17.25 | 17.30 | 21,867 | -0.25(-1.42%) |
Oct 20, 2016 | 17.35 | 17.60 | 17.35 | 17.55 | 25,631 | +0.15(+0.86%) |
Oct 19, 2016 | 17.35 | 17.60 | 17.20 | 17.40 | 28,971 | +0.05(+0.29%) |
Oct 18, 2016 | 17.75 | 17.90 | 17.20 | 17.35 | 30,151 | -0.35(-1.98%) |
Oct 17, 2016 | 17.55 | 17.75 | 17.45 | 17.70 | 110,598 | +0.20(+1.14%) |
Oct 14, 2016 | 17.51 | 17.59 | 17.38 | 17.50 | 28,112 | +0.15(+0.86%) |
Oct 13, 2016 | 17.25 | 17.45 | 17.21 | 17.35 | 32,078 | -0.19(-1.08%) |
Oct 12, 2016 | 17.41 | 17.64 | 17.38 | 17.54 | 23,816 | +0.10(+0.57%) |
Oct 11, 2016 | 17.53 | 17.61 | 17.28 | 17.44 | 57,347 | -0.13(-0.74%) |
Oct 10, 2016 | 17.39 | 17.61 | 17.28 | 17.57 | 66,359 | +0.33(+1.91%) |
Oct 07, 2016 | 17.49 | 17.49 | 17.03 | 17.24 | 45,672 | -0.24(-1.37%) |
Oct 06, 2016 | 17.40 | 17.58 | 17.25 | 17.48 | 74,534 | +0.08(+0.46%) |
Oct 05, 2016 | 17.14 | 17.43 | 17.09 | 17.40 | 202,102 | +0.32(+1.87%) |
Oct 04, 2016 | 17.19 | 17.41 | 16.99 | 17.08 | 46,945 | -0.05(-0.29%) |