Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.50 | 18.50 | 18.50 | 0 | -0.13(-0.69%) | |
Dec 29, 2016 | 18.63 | 18.63 | 18.63 | 18.63 | 410 | -0.09(-0.49%) |
Dec 28, 2016 | 18.90 | 18.90 | 18.72 | 18.72 | 3,679 | -0.39(-2.05%) |
Dec 27, 2016 | 18.78 | 19.11 | 18.77 | 19.11 | 809 | +0.37(+1.99%) |
Dec 23, 2016 | 18.74 | 18.74 | 18.74 | 0 | +0.08(+0.45%) | |
Dec 22, 2016 | 18.82 | 18.82 | 18.66 | 18.66 | 1,889 | -0.26(-1.37%) |
Dec 21, 2016 | 19.06 | 19.06 | 18.91 | 18.91 | 837 | -0.30(-1.57%) |
Dec 20, 2016 | 19.20 | 19.22 | 19.20 | 19.22 | 1,075 | -0.06(-0.30%) |
Dec 19, 2016 | 19.22 | 19.28 | 19.22 | 19.27 | 998 | +0.06(+0.29%) |
Dec 16, 2016 | 19.28 | 19.37 | 19.17 | 19.22 | 3,048 | +0.04(+0.23%) |
Dec 15, 2016 | 19.14 | 19.17 | 19.14 | 19.17 | 700 | +0.34(+1.82%) |
Dec 14, 2016 | 18.87 | 18.87 | 18.83 | 18.83 | 1,867 | -0.13(-0.68%) |
Dec 13, 2016 | 18.97 | 18.97 | 18.95 | 18.96 | 3,460 | +0.14(+0.74%) |
Dec 12, 2016 | 18.85 | 18.85 | 18.82 | 18.82 | 1,490 | -0.00(-0.00%) |
Dec 09, 2016 | 18.85 | 18.85 | 18.82 | 18.82 | 7,825 | +0.07(+0.37%) |
Dec 08, 2016 | 18.65 | 18.75 | 18.65 | 18.75 | 1,131 | +0.23(+1.22%) |
Dec 07, 2016 | 18.48 | 18.53 | 18.40 | 18.53 | 1,178 | -0.09(-0.47%) |
Dec 06, 2016 | 18.53 | 18.65 | 18.53 | 18.61 | 5,319 | -0.02(-0.11%) |
Dec 05, 2016 | 18.60 | 18.65 | 18.60 | 18.63 | 4,609 | +0.37(+2.04%) |
Dec 02, 2016 | 18.26 | 18.26 | 18.26 | 18.26 | 124 | +0.14(+0.79%) |
Dec 01, 2016 | 18.12 | 18.12 | 18.12 | 18.12 | 192 | -0.43(-2.34%) |
Nov 30, 2016 | 18.73 | 18.78 | 18.55 | 18.55 | 2,216 | -0.23(-1.23%) |
Nov 29, 2016 | 19.04 | 19.04 | 18.78 | 18.78 | 4,171 | -0.46(-2.40%) |
Nov 28, 2016 | 19.25 | 19.25 | 19.25 | 19.25 | 651 | -0.08(-0.43%) |
Nov 25, 2016 | 19.24 | 19.34 | 19.23 | 19.33 | 2,167 | +0.11(+0.58%) |
Nov 23, 2016 | 19.22 | 19.22 | 19.22 | 0 | -0.09(-0.48%) | |
Nov 22, 2016 | 19.44 | 19.44 | 19.31 | 19.31 | 1,174 | +0.05(+0.24%) |
Nov 21, 2016 | 19.21 | 19.26 | 19.21 | 19.26 | 7,474 | +0.21(+1.11%) |
Nov 18, 2016 | 19.01 | 19.05 | 19.01 | 19.05 | 10,916 | -0.06(-0.34%) |
Nov 17, 2016 | 18.91 | 19.13 | 18.91 | 19.12 | 3,603 | +0.12(+0.61%) |
Nov 15, 2016 | 19.00 | 19.00 | 19.00 | 0 | -0.08(-0.41%) | |
Nov 14, 2016 | 19.08 | 19.08 | 19.06 | 19.08 | 1,476 | +0.29(+1.56%) |
Nov 11, 2016 | 18.79 | 18.79 | 18.79 | 18.79 | 597 | -0.07(-0.38%) |
Nov 10, 2016 | 18.96 | 19.05 | 18.61 | 18.86 | 4,961 | +0.36(+1.97%) |
Nov 09, 2016 | 18.22 | 18.22 | 18.22 | 18.49 | 2,033 | +0.05(+0.27%) |
Nov 08, 2016 | 18.28 | 18.52 | 18.28 | 18.44 | 547 | +0.16(+0.86%) |
Nov 07, 2016 | 17.98 | 18.29 | 17.98 | 18.29 | 1,121 | +0.52(+2.94%) |
Nov 04, 2016 | 17.71 | 17.76 | 17.71 | 17.76 | 1,799 | +0.05(+0.28%) |
Nov 03, 2016 | 17.74 | 17.74 | 17.71 | 17.71 | 2,188 | -0.11(-0.62%) |
Nov 02, 2016 | 18.04 | 18.04 | 17.82 | 17.83 | 1,086 | -0.37(-2.02%) |
Nov 01, 2016 | 18.51 | 18.51 | 18.17 | 18.19 | 2,796 | -0.18(-0.99%) |
Oct 31, 2016 | 18.43 | 18.46 | 18.35 | 18.38 | 1,766 | -0.06(-0.32%) |
Oct 28, 2016 | 18.54 | 18.56 | 18.43 | 18.43 | 1,123 | -0.17(-0.92%) |
Oct 27, 2016 | 18.74 | 18.74 | 18.61 | 18.61 | 330 | -0.15(-0.81%) |
Oct 26, 2016 | 18.76 | 18.76 | 18.76 | 18.76 | 108 | -0.09(-0.49%) |
Oct 25, 2016 | 19.20 | 19.20 | 18.81 | 18.85 | 4,302 | -0.22(-1.15%) |
Oct 24, 2016 | 19.07 | 19.07 | 19.07 | 19.07 | 436 | +0.13(+0.67%) |
Oct 21, 2016 | 18.84 | 18.94 | 18.84 | 18.94 | 1,082 | -0.04(-0.19%) |
Oct 20, 2016 | 19.07 | 19.07 | 18.98 | 18.98 | 381 | -0.07(-0.39%) |
Oct 19, 2016 | 19.06 | 19.06 | 19.05 | 19.05 | 711 | +0.07(+0.39%) |
Oct 18, 2016 | 18.95 | 18.98 | 18.95 | 18.98 | 1,019 | +0.30(+1.63%) |
Oct 17, 2016 | 18.82 | 18.84 | 18.57 | 18.67 | 194,949 | -0.13(-0.69%) |
Oct 14, 2016 | 18.95 | 18.95 | 18.80 | 18.80 | 1,127 | -0.19(-1.02%) |
Oct 13, 2016 | 19.00 | 19.00 | 19.00 | 19.00 | 114 | -0.24(-1.25%) |
Oct 12, 2016 | 19.37 | 19.37 | 19.24 | 19.24 | 2,007 | -0.14(-0.71%) |
Oct 11, 2016 | 19.50 | 19.50 | 19.38 | 19.38 | 1,320 | -0.83(-4.11%) |
Oct 10, 2016 | 20.20 | 20.20 | 20.20 | 20.20 | 109 | +0.18(+0.92%) |
Oct 07, 2016 | 20.02 | 20.02 | 20.02 | 20.02 | 247 | -0.11(-0.55%) |
Oct 06, 2016 | 20.52 | 20.52 | 20.13 | 20.13 | 596 | -0.53(-2.56%) |
Oct 05, 2016 | 20.60 | 20.68 | 20.59 | 20.66 | 8,588 | +0.29(+1.42%) |
Oct 04, 2016 | 20.59 | 20.59 | 20.37 | 20.37 | 5,845 | -0.12(-0.58%) |