Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.74 | 18.74 | 18.74 | 0 | -0.25(-1.32%) | |
Dec 29, 2016 | 18.91 | 19.07 | 18.36 | 18.99 | 281,204 | +0.13(+0.67%) |
Dec 28, 2016 | 19.07 | 19.24 | 18.74 | 18.86 | 208,659 | -0.17(-0.88%) |
Dec 27, 2016 | 19.11 | 19.37 | 18.99 | 19.03 | 174,966 | -0.08(-0.44%) |
Dec 23, 2016 | 19.11 | 19.11 | 19.11 | 0 | +0.08(+0.44%) | |
Dec 22, 2016 | 19.24 | 19.37 | 18.95 | 19.03 | 167,217 | -0.21(-1.09%) |
Dec 21, 2016 | 19.37 | 19.91 | 18.82 | 19.24 | 269,310 | -0.17(-0.86%) |
Dec 20, 2016 | 19.41 | 19.58 | 19.20 | 19.41 | 232,452 | +0.13(+0.65%) |
Dec 19, 2016 | 19.16 | 19.66 | 19.11 | 19.28 | 336,480 | +0.25(+1.32%) |
Dec 16, 2016 | 19.16 | 19.43 | 18.82 | 19.03 | 1,647,199 | -0.04(-0.22%) |
Dec 15, 2016 | 18.65 | 19.26 | 18.51 | 19.07 | 556,111 | +0.46(+2.48%) |
Dec 14, 2016 | 18.82 | 18.91 | 18.36 | 18.61 | 232,302 | -0.13(-0.67%) |
Dec 13, 2016 | 18.44 | 18.86 | 18.40 | 18.74 | 278,409 | +0.29(+1.59%) |
Dec 12, 2016 | 18.70 | 18.86 | 18.36 | 18.44 | 605,442 | -0.34(-1.79%) |
Dec 09, 2016 | 18.70 | 18.95 | 18.53 | 18.78 | 362,053 | +0.04(+0.22%) |
Dec 08, 2016 | 18.19 | 18.86 | 18.15 | 18.74 | 479,609 | +0.67(+3.71%) |
Dec 07, 2016 | 17.48 | 18.15 | 17.31 | 18.07 | 358,195 | +0.46(+2.62%) |
Dec 06, 2016 | 17.61 | 17.69 | 17.35 | 17.61 | 236,055 | -0.04(-0.24%) |
Dec 05, 2016 | 17.31 | 17.73 | 17.18 | 17.65 | 487,436 | +0.42(+2.43%) |
Dec 02, 2016 | 17.14 | 17.35 | 16.52 | 17.23 | 300,805 | -0.04(-0.24%) |
Dec 01, 2016 | 17.14 | 17.44 | 17.10 | 17.27 | 529,619 | +0.21(+1.23%) |
Nov 30, 2016 | 17.48 | 17.48 | 16.98 | 17.06 | 301,182 | -0.29(-1.69%) |
Nov 29, 2016 | 17.27 | 17.63 | 17.23 | 17.35 | 345,541 | +0.13(+0.73%) |
Nov 28, 2016 | 17.35 | 17.35 | 16.64 | 17.23 | 265,795 | -0.13(-0.72%) |
Nov 25, 2016 | 17.27 | 17.44 | 17.19 | 17.35 | 166,913 | +0.13(+0.73%) |
Nov 23, 2016 | 17.23 | 17.23 | 17.23 | 0 | +0.17(+0.98%) | |
Nov 22, 2016 | 16.77 | 17.14 | 16.62 | 17.06 | 309,304 | +0.29(+1.75%) |
Nov 21, 2016 | 17.73 | 17.73 | 16.52 | 16.77 | 371,867 | +0.00(+0.00%) |
Nov 18, 2016 | 16.73 | 16.81 | 16.52 | 16.77 | 297,334 | +0.04(+0.25%) |
Nov 17, 2016 | 16.73 | 16.79 | 16.56 | 16.73 | 399,684 | -0.04(-0.25%) |
Nov 16, 2016 | 16.64 | 16.81 | 16.47 | 16.77 | 330,302 | +0.00(+0.00%) |
Nov 15, 2016 | 16.47 | 16.77 | 16.43 | 16.77 | 383,774 | +0.17(+1.01%) |
Nov 14, 2016 | 16.77 | 16.94 | 16.47 | 16.60 | 586,998 | -0.17(-1.00%) |
Nov 11, 2016 | 16.31 | 16.81 | 16.14 | 16.77 | 785,150 | +0.46(+2.83%) |
Nov 10, 2016 | 16.14 | 16.47 | 16.05 | 16.31 | 782,239 | +0.29(+1.83%) |
Nov 09, 2016 | 15.43 | 16.05 | 15.34 | 16.01 | 517,503 | +0.38(+2.41%) |
Nov 08, 2016 | 15.43 | 15.76 | 15.26 | 15.64 | 281,360 | +0.25(+1.63%) |
Nov 07, 2016 | 15.30 | 15.43 | 15.13 | 15.38 | 447,375 | +0.38(+2.51%) |
Nov 04, 2016 | 15.30 | 15.38 | 15.01 | 15.01 | 576,858 | -0.17(-1.11%) |
Nov 03, 2016 | 15.80 | 15.93 | 15.01 | 15.17 | 1,074,832 | -0.63(-3.98%) |
Nov 02, 2016 | 15.05 | 15.80 | 15.05 | 15.80 | 858,278 | +0.71(+4.72%) |
Nov 01, 2016 | 15.13 | 15.43 | 15.01 | 15.09 | 405,760 | -0.05(-0.33%) |
Oct 31, 2016 | 15.56 | 15.60 | 15.02 | 15.14 | 715,012 | +0.08(+0.55%) |
Oct 28, 2016 | 15.02 | 15.56 | 15.02 | 15.06 | 540,854 | +0.08(+0.56%) |
Oct 27, 2016 | 15.68 | 15.81 | 14.64 | 14.97 | 1,169,563 | -0.75(-4.77%) |
Oct 26, 2016 | 15.77 | 16.02 | 15.64 | 15.72 | 433,127 | +0.00(+0.00%) |
Oct 25, 2016 | 16.02 | 16.14 | 15.68 | 15.72 | 258,763 | -0.33(-2.08%) |
Oct 24, 2016 | 16.06 | 16.27 | 15.89 | 16.06 | 320,276 | +0.13(+0.79%) |
Oct 21, 2016 | 16.02 | 16.14 | 15.85 | 15.93 | 460,659 | -0.25(-1.55%) |
Oct 20, 2016 | 16.81 | 16.81 | 16.10 | 16.18 | 666,454 | -0.46(-2.76%) |
Oct 19, 2016 | 15.64 | 16.81 | 15.06 | 16.64 | 1,830,944 | +1.13(+7.26%) |
Oct 18, 2016 | 15.27 | 15.75 | 15.06 | 15.52 | 543,721 | +0.42(+2.76%) |
Oct 17, 2016 | 15.02 | 15.14 | 14.85 | 15.10 | 417,038 | +0.03(+0.17%) |
Oct 14, 2016 | 15.30 | 15.42 | 15.07 | 15.07 | 208,900 | -0.13(-0.82%) |
Oct 13, 2016 | 15.59 | 15.59 | 15.12 | 15.20 | 425,847 | -0.48(-3.03%) |
Oct 12, 2016 | 15.74 | 16.27 | 15.35 | 15.67 | 243,122 | -0.16(-1.00%) |
Oct 11, 2016 | 16.06 | 16.11 | 15.70 | 15.83 | 198,619 | -0.24(-1.50%) |
Oct 10, 2016 | 16.34 | 16.38 | 16.06 | 16.08 | 260,384 | -0.11(-0.67%) |
Oct 07, 2016 | 16.28 | 16.36 | 15.97 | 16.18 | 224,252 | -0.11(-0.67%) |
Oct 06, 2016 | 16.17 | 16.35 | 16.03 | 16.29 | 249,715 | +0.13(+0.83%) |
Oct 05, 2016 | 16.04 | 16.31 | 15.95 | 16.16 | 308,693 | +0.18(+1.15%) |
Oct 04, 2016 | 16.03 | 16.05 | 15.89 | 15.98 | 160,835 | -0.02(-0.10%) |