Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.15 | 19.15 | 19.15 | 0 | -0.10(-0.54%) | |
Dec 29, 2016 | 19.17 | 19.48 | 19.12 | 19.25 | 613,317 | +0.09(+0.50%) |
Dec 28, 2016 | 19.35 | 19.45 | 19.16 | 19.16 | 604,476 | -0.13(-0.69%) |
Dec 27, 2016 | 19.49 | 19.64 | 19.26 | 19.29 | 509,870 | -0.16(-0.83%) |
Dec 23, 2016 | 19.45 | 19.45 | 19.45 | 0 | -0.14(-0.73%) | |
Dec 22, 2016 | 19.67 | 19.69 | 19.49 | 19.59 | 576,553 | -0.09(-0.43%) |
Dec 21, 2016 | 19.62 | 19.74 | 19.47 | 19.68 | 777,773 | +0.04(+0.19%) |
Dec 20, 2016 | 19.77 | 19.84 | 19.52 | 19.64 | 635,602 | -0.09(-0.43%) |
Dec 19, 2016 | 19.76 | 20.11 | 19.64 | 19.73 | 636,658 | -0.06(-0.29%) |
Dec 16, 2016 | 19.52 | 20.03 | 19.32 | 19.78 | 3,373,868 | +0.12(+0.63%) |
Dec 15, 2016 | 19.70 | 20.00 | 19.46 | 19.66 | 833,913 | -0.05(-0.24%) |
Dec 14, 2016 | 19.97 | 20.00 | 19.62 | 19.71 | 1,077,203 | -0.27(-1.33%) |
Dec 13, 2016 | 19.87 | 20.28 | 19.86 | 19.97 | 1,546,754 | +0.22(+1.11%) |
Dec 12, 2016 | 20.29 | 20.32 | 19.46 | 19.75 | 3,091,579 | -0.62(-3.03%) |
Dec 09, 2016 | 20.11 | 20.48 | 20.06 | 20.37 | 2,953,439 | +0.44(+2.19%) |
Dec 08, 2016 | 19.35 | 20.33 | 19.24 | 19.93 | 4,049,845 | +0.68(+3.55%) |
Dec 07, 2016 | 18.57 | 19.25 | 18.57 | 19.25 | 1,358,847 | +0.62(+3.31%) |
Dec 06, 2016 | 18.37 | 18.64 | 18.30 | 18.63 | 916,323 | +0.37(+2.03%) |
Dec 05, 2016 | 18.10 | 18.29 | 18.01 | 18.26 | 1,041,551 | +0.32(+1.80%) |
Dec 02, 2016 | 17.69 | 18.03 | 17.60 | 17.94 | 858,834 | +0.19(+1.07%) |
Dec 01, 2016 | 17.88 | 18.00 | 17.51 | 17.75 | 1,665,989 | -0.13(-0.74%) |
Nov 30, 2016 | 18.43 | 18.43 | 17.78 | 17.88 | 1,405,405 | -0.41(-2.23%) |
Nov 29, 2016 | 18.23 | 18.43 | 18.12 | 18.29 | 1,300,257 | +0.05(+0.26%) |
Nov 28, 2016 | 18.30 | 18.41 | 18.06 | 18.24 | 1,568,948 | -0.06(-0.31%) |
Nov 25, 2016 | 18.01 | 18.32 | 18.00 | 18.30 | 395,433 | +0.31(+1.74%) |
Nov 23, 2016 | 17.99 | 17.99 | 17.99 | 0 | +0.27(+1.50%) | |
Nov 22, 2016 | 17.73 | 17.78 | 17.54 | 17.72 | 1,162,807 | +0.02(+0.11%) |
Nov 21, 2016 | 17.85 | 18.04 | 17.65 | 17.70 | 1,779,852 | +0.09(+0.48%) |
Nov 18, 2016 | 17.87 | 18.12 | 17.58 | 17.62 | 1,430,309 | -0.25(-1.38%) |
Nov 17, 2016 | 17.72 | 17.90 | 17.68 | 17.86 | 1,333,172 | +0.14(+0.80%) |
Nov 16, 2016 | 17.59 | 17.81 | 17.59 | 17.72 | 966,178 | +0.06(+0.32%) |
Nov 15, 2016 | 17.79 | 17.96 | 17.64 | 17.67 | 1,711,216 | -0.16(-0.90%) |
Nov 14, 2016 | 17.90 | 18.35 | 17.80 | 17.83 | 2,258,754 | +0.09(+0.48%) |
Nov 11, 2016 | 17.30 | 17.76 | 17.28 | 17.74 | 1,914,866 | +0.45(+2.58%) |
Nov 10, 2016 | 17.61 | 17.73 | 17.10 | 17.30 | 2,498,071 | -0.12(-0.71%) |
Nov 09, 2016 | 16.55 | 17.51 | 16.53 | 17.42 | 2,025,131 | +0.57(+3.38%) |
Nov 08, 2016 | 16.61 | 16.92 | 16.51 | 16.85 | 1,630,362 | +0.15(+0.91%) |
Nov 07, 2016 | 16.83 | 16.88 | 16.58 | 16.70 | 1,319,182 | +0.28(+1.68%) |
Nov 04, 2016 | 16.35 | 16.62 | 16.26 | 16.42 | 1,224,238 | +0.18(+1.11%) |
Nov 03, 2016 | 16.16 | 16.46 | 16.00 | 16.24 | 2,958,237 | +0.10(+0.65%) |
Nov 02, 2016 | 16.46 | 17.04 | 15.92 | 16.14 | 4,465,473 | -0.57(-3.41%) |
Nov 01, 2016 | 16.99 | 17.14 | 16.46 | 16.71 | 1,998,952 | -0.25(-1.46%) |
Oct 31, 2016 | 17.08 | 17.12 | 16.83 | 16.95 | 891,254 | -0.12(-0.72%) |
Oct 28, 2016 | 17.06 | 17.31 | 17.05 | 17.08 | 1,226,478 | +0.03(+0.17%) |
Oct 27, 2016 | 17.66 | 17.66 | 17.03 | 17.05 | 1,206,917 | -0.52(-2.97%) |
Oct 26, 2016 | 17.59 | 17.74 | 17.52 | 17.57 | 1,052,659 | -0.18(-1.02%) |
Oct 25, 2016 | 17.80 | 17.88 | 17.74 | 17.75 | 722,785 | -0.12(-0.69%) |
Oct 24, 2016 | 17.80 | 17.99 | 17.73 | 17.87 | 1,707,731 | +0.17(+0.97%) |
Oct 21, 2016 | 17.89 | 17.98 | 17.63 | 17.70 | 1,379,409 | -0.31(-1.74%) |
Oct 20, 2016 | 17.97 | 18.21 | 17.88 | 18.02 | 605,972 | -0.06(-0.31%) |
Oct 19, 2016 | 18.05 | 18.31 | 18.00 | 18.07 | 577,335 | +0.00(+0.00%) |
Oct 18, 2016 | 18.27 | 18.38 | 18.04 | 18.07 | 864,680 | +0.04(+0.21%) |
Oct 17, 2016 | 18.06 | 18.23 | 17.95 | 18.04 | 734,453 | +0.00(+0.00%) |
Oct 14, 2016 | 18.23 | 18.28 | 17.92 | 18.04 | 585,374 | -0.09(-0.47%) |
Oct 13, 2016 | 18.13 | 18.24 | 17.86 | 18.12 | 760,547 | -0.21(-1.14%) |
Oct 12, 2016 | 18.32 | 18.51 | 18.26 | 18.33 | 651,702 | -0.03(-0.16%) |
Oct 11, 2016 | 18.68 | 18.68 | 18.26 | 18.36 | 512,788 | -0.33(-1.78%) |
Oct 10, 2016 | 18.56 | 18.78 | 18.56 | 18.69 | 678,338 | +0.24(+1.29%) |
Oct 07, 2016 | 18.75 | 18.75 | 18.37 | 18.45 | 652,930 | -0.32(-1.72%) |
Oct 06, 2016 | 18.80 | 18.87 | 18.73 | 18.78 | 832,898 | +0.01(+0.05%) |
Oct 05, 2016 | 18.65 | 18.82 | 18.65 | 18.77 | 1,625,075 | +0.17(+0.92%) |
Oct 04, 2016 | 18.60 | 18.81 | 18.48 | 18.60 | 1,196,200 | -0.04(-0.20%) |