Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.03 | 17.03 | 17.03 | 0 | -0.16(-0.91%) | |
Dec 29, 2016 | 17.07 | 17.28 | 17.07 | 17.19 | 63,787 | +0.20(+1.19%) |
Dec 28, 2016 | 17.18 | 17.28 | 16.94 | 16.99 | 57,291 | -0.19(-1.12%) |
Dec 27, 2016 | 16.79 | 17.32 | 16.75 | 17.18 | 82,449 | +0.24(+1.41%) |
Dec 23, 2016 | 16.94 | 16.94 | 16.94 | 0 | +0.15(+0.88%) | |
Dec 22, 2016 | 17.19 | 17.22 | 16.61 | 16.79 | 108,350 | -0.31(-1.83%) |
Dec 21, 2016 | 17.10 | 17.21 | 16.96 | 17.11 | 95,265 | -0.01(-0.05%) |
Dec 20, 2016 | 17.19 | 17.42 | 17.04 | 17.12 | 152,642 | +0.06(+0.32%) |
Dec 19, 2016 | 17.03 | 17.32 | 16.85 | 17.06 | 159,682 | +0.03(+0.16%) |
Dec 16, 2016 | 17.33 | 17.45 | 16.89 | 17.03 | 365,445 | -0.22(-1.28%) |
Dec 15, 2016 | 17.20 | 17.36 | 17.20 | 17.25 | 138,054 | +0.00(+0.00%) |
Dec 14, 2016 | 17.63 | 17.84 | 17.22 | 17.25 | 142,633 | -0.38(-2.17%) |
Dec 13, 2016 | 17.66 | 17.98 | 17.62 | 17.63 | 181,040 | +0.04(+0.21%) |
Dec 12, 2016 | 17.80 | 17.82 | 17.51 | 17.60 | 232,869 | -0.22(-1.22%) |
Dec 09, 2016 | 18.37 | 18.37 | 17.51 | 17.82 | 314,026 | -0.70(-3.78%) |
Dec 08, 2016 | 20.72 | 20.72 | 17.40 | 18.52 | 609,304 | -2.36(-11.32%) |
Dec 07, 2016 | 20.31 | 21.04 | 20.07 | 20.88 | 158,692 | +0.35(+1.73%) |
Dec 06, 2016 | 20.34 | 20.62 | 20.00 | 20.53 | 159,092 | +0.28(+1.39%) |
Dec 05, 2016 | 19.70 | 20.25 | 19.70 | 20.25 | 125,292 | +0.68(+3.49%) |
Dec 02, 2016 | 19.71 | 19.89 | 19.37 | 19.56 | 106,509 | -0.18(-0.92%) |
Dec 01, 2016 | 19.37 | 19.87 | 19.29 | 19.74 | 77,985 | +0.49(+2.55%) |
Nov 30, 2016 | 19.36 | 19.69 | 19.11 | 19.25 | 599,198 | -0.05(-0.24%) |
Nov 29, 2016 | 19.64 | 19.74 | 19.01 | 19.30 | 313,158 | -0.39(-1.99%) |
Nov 28, 2016 | 19.39 | 20.07 | 19.15 | 19.69 | 238,019 | +0.49(+2.56%) |
Nov 25, 2016 | 20.99 | 20.99 | 19.05 | 19.20 | 236,978 | -1.80(-8.57%) |
Nov 23, 2016 | 21.00 | 21.00 | 21.00 | 0 | +0.61(+2.99%) | |
Nov 22, 2016 | 19.66 | 20.45 | 19.66 | 20.39 | 200,430 | +0.92(+4.72%) |
Nov 21, 2016 | 19.02 | 19.55 | 18.94 | 19.47 | 135,322 | +0.57(+3.03%) |
Nov 18, 2016 | 18.52 | 19.05 | 18.48 | 18.90 | 126,771 | +0.40(+2.16%) |
Nov 17, 2016 | 17.93 | 18.72 | 17.93 | 18.50 | 144,653 | +0.45(+2.52%) |
Nov 16, 2016 | 17.79 | 18.12 | 17.72 | 18.04 | 199,614 | +0.19(+1.07%) |
Nov 15, 2016 | 19.24 | 19.55 | 17.84 | 17.85 | 223,908 | -1.38(-7.19%) |
Nov 14, 2016 | 17.51 | 19.51 | 17.48 | 19.24 | 356,007 | +2.04(+11.85%) |
Nov 11, 2016 | 16.52 | 17.50 | 16.43 | 17.20 | 139,003 | +0.68(+4.13%) |
Nov 10, 2016 | 16.64 | 16.75 | 16.06 | 16.52 | 111,205 | -0.03(-0.17%) |
Nov 09, 2016 | 15.51 | 16.57 | 15.38 | 16.54 | 81,890 | +0.72(+4.54%) |
Nov 08, 2016 | 15.74 | 15.97 | 15.74 | 15.83 | 90,909 | +0.15(+0.93%) |
Nov 07, 2016 | 15.96 | 16.09 | 15.64 | 15.68 | 75,774 | +0.01(+0.06%) |
Nov 04, 2016 | 15.43 | 15.90 | 15.37 | 15.67 | 77,606 | +0.24(+1.53%) |
Nov 03, 2016 | 15.70 | 15.89 | 14.33 | 15.43 | 143,506 | -0.32(-2.02%) |
Nov 02, 2016 | 16.11 | 16.57 | 15.47 | 15.75 | 160,480 | -0.34(-2.09%) |
Nov 01, 2016 | 16.30 | 16.48 | 15.94 | 16.09 | 87,189 | -0.18(-1.12%) |
Oct 31, 2016 | 16.20 | 16.50 | 16.11 | 16.27 | 126,978 | +0.05(+0.34%) |
Oct 28, 2016 | 16.97 | 17.01 | 16.18 | 16.22 | 93,471 | -0.68(-4.04%) |
Oct 27, 2016 | 16.38 | 16.94 | 16.27 | 16.90 | 94,077 | +0.54(+3.28%) |
Oct 26, 2016 | 16.27 | 16.51 | 15.93 | 16.36 | 61,576 | +0.00(+0.00%) |
Oct 25, 2016 | 16.63 | 16.66 | 16.28 | 16.36 | 82,794 | -0.21(-1.26%) |
Oct 24, 2016 | 16.46 | 16.64 | 16.42 | 16.57 | 79,609 | +0.31(+1.90%) |
Oct 21, 2016 | 16.00 | 16.30 | 15.89 | 16.26 | 86,029 | +0.15(+0.96%) |
Oct 20, 2016 | 16.06 | 16.14 | 15.84 | 16.11 | 109,718 | -0.05(-0.28%) |
Oct 19, 2016 | 16.06 | 16.21 | 15.97 | 16.15 | 102,626 | +0.20(+1.25%) |
Oct 18, 2016 | 16.10 | 16.24 | 15.93 | 15.95 | 101,446 | +0.04(+0.23%) |
Oct 17, 2016 | 15.81 | 15.92 | 15.56 | 15.92 | 131,609 | +0.02(+0.11%) |
Oct 14, 2016 | 15.92 | 16.02 | 15.75 | 15.90 | 67,239 | +0.02(+0.11%) |
Oct 13, 2016 | 15.83 | 16.08 | 15.82 | 15.88 | 68,942 | -0.06(-0.40%) |
Oct 12, 2016 | 16.03 | 16.19 | 15.92 | 15.94 | 74,853 | -0.06(-0.40%) |
Oct 11, 2016 | 16.28 | 16.53 | 15.91 | 16.01 | 131,675 | -0.28(-1.73%) |
Oct 10, 2016 | 15.97 | 16.50 | 15.92 | 16.29 | 136,268 | +0.27(+1.70%) |
Oct 07, 2016 | 15.76 | 16.13 | 15.51 | 16.02 | 116,297 | +0.25(+1.62%) |
Oct 06, 2016 | 15.55 | 15.88 | 15.46 | 15.76 | 125,540 | +0.15(+0.99%) |
Oct 05, 2016 | 15.30 | 15.67 | 15.24 | 15.61 | 196,126 | +0.39(+2.54%) |
Oct 04, 2016 | 15.52 | 15.65 | 15.01 | 15.22 | 94,998 | -0.36(-2.31%) |