Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 23.23 | 23.23 | 23.23 | 0 | +0.84(+3.73%) | |
Dec 29, 2016 | 21.74 | 22.56 | 21.70 | 22.39 | 33,216 | +0.46(+2.09%) |
Dec 28, 2016 | 21.94 | 22.69 | 21.79 | 21.94 | 47,323 | +0.37(+1.72%) |
Dec 27, 2016 | 20.78 | 21.57 | 20.70 | 21.57 | 83,448 | +0.98(+4.76%) |
Dec 23, 2016 | 20.59 | 20.59 | 20.59 | 0 | -0.04(-0.19%) | |
Dec 22, 2016 | 20.55 | 20.68 | 20.52 | 20.63 | 2,776 | -0.01(-0.05%) |
Dec 21, 2016 | 20.64 | 20.73 | 20.51 | 20.64 | 4,344 | +0.05(+0.24%) |
Dec 20, 2016 | 20.52 | 20.60 | 20.52 | 20.59 | 2,096 | -0.10(-0.47%) |
Dec 19, 2016 | 20.66 | 20.78 | 20.29 | 20.68 | 30,398 | -0.10(-0.47%) |
Dec 16, 2016 | 20.85 | 21.09 | 20.78 | 20.78 | 2,910 | +0.00(+0.00%) |
Dec 15, 2016 | 20.88 | 21.08 | 20.78 | 20.78 | 6,411 | -0.06(-0.28%) |
Dec 14, 2016 | 20.88 | 21.27 | 20.76 | 20.84 | 24,594 | -0.04(-0.19%) |
Dec 13, 2016 | 20.94 | 20.95 | 20.78 | 20.88 | 4,020 | -0.10(-0.47%) |
Dec 12, 2016 | 20.88 | 21.15 | 20.88 | 20.98 | 7,942 | -0.31(-1.47%) |
Dec 09, 2016 | 20.78 | 21.47 | 20.55 | 21.29 | 26,227 | +0.35(+1.69%) |
Dec 08, 2016 | 20.98 | 20.98 | 20.68 | 20.94 | 22,801 | -0.12(-0.56%) |
Dec 07, 2016 | 21.02 | 21.21 | 20.98 | 21.06 | 5,476 | -0.12(-0.56%) |
Dec 06, 2016 | 20.98 | 21.17 | 20.97 | 21.17 | 16,941 | +0.23(+1.10%) |
Dec 05, 2016 | 20.88 | 21.10 | 20.80 | 20.94 | 11,442 | +0.04(+0.21%) |
Dec 02, 2016 | 21.00 | 21.19 | 20.81 | 20.90 | 5,201 | -0.25(-1.20%) |
Dec 01, 2016 | 21.00 | 21.37 | 20.98 | 21.15 | 16,002 | -0.22(-1.01%) |
Nov 30, 2016 | 21.02 | 21.37 | 21.02 | 21.37 | 7,096 | +0.00(+0.00%) |
Nov 29, 2016 | 21.37 | 21.37 | 20.98 | 21.37 | 5,317 | -0.10(-0.46%) |
Nov 28, 2016 | 21.19 | 21.47 | 20.98 | 21.47 | 4,285 | +0.20(+0.92%) |
Nov 25, 2016 | 21.47 | 21.47 | 21.27 | 21.27 | 520 | -0.16(-0.73%) |
Nov 23, 2016 | 21.43 | 21.43 | 21.43 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 21.10 | 21.45 | 20.88 | 21.43 | 5,075 | +0.16(+0.74%) |
Nov 21, 2016 | 20.51 | 21.29 | 20.51 | 21.27 | 7,215 | +0.69(+3.33%) |
Nov 18, 2016 | 21.08 | 21.21 | 20.59 | 20.59 | 4,058 | -0.53(-2.49%) |
Nov 17, 2016 | 21.08 | 21.17 | 20.98 | 21.11 | 6,005 | +0.10(+0.47%) |
Nov 16, 2016 | 20.88 | 21.04 | 20.88 | 21.01 | 8,123 | -0.00(-0.02%) |
Nov 15, 2016 | 21.35 | 21.35 | 20.98 | 21.02 | 18,297 | -0.31(-1.47%) |
Nov 14, 2016 | 21.08 | 21.57 | 21.08 | 21.33 | 16,172 | -0.27(-1.27%) |
Nov 11, 2016 | 20.98 | 21.64 | 20.98 | 21.61 | 10,542 | -0.06(-0.27%) |
Nov 10, 2016 | 20.98 | 21.94 | 20.98 | 21.66 | 19,696 | +0.00(+0.00%) |
Nov 09, 2016 | 20.88 | 21.66 | 20.88 | 21.66 | 30,036 | +0.06(+0.27%) |
Nov 08, 2016 | 21.70 | 21.96 | 20.59 | 21.61 | 46,613 | -0.02(-0.09%) |
Nov 07, 2016 | 21.84 | 22.74 | 21.59 | 21.63 | 72,598 | -2.61(-10.76%) |