Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.84 | 21.84 | 21.84 | 0 | -0.72(-3.18%) | |
Dec 29, 2016 | 23.02 | 23.96 | 21.40 | 22.56 | 39,416 | -0.14(-0.62%) |
Dec 28, 2016 | 20.98 | 23.76 | 20.38 | 22.70 | 79,535 | +2.30(+11.27%) |
Dec 27, 2016 | 19.98 | 20.90 | 19.98 | 20.40 | 10,959 | +0.42(+2.10%) |
Dec 23, 2016 | 19.98 | 19.98 | 19.98 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 19.96 | 21.95 | 19.57 | 19.98 | 64,186 | +1.08(+5.71%) |
Dec 21, 2016 | 17.40 | 18.94 | 16.99 | 18.90 | 19,770 | +1.34(+7.63%) |
Dec 20, 2016 | 17.88 | 18.20 | 17.40 | 17.56 | 2,258 | -0.60(-3.30%) |
Dec 19, 2016 | 16.72 | 18.16 | 16.60 | 18.16 | 3,531 | +1.44(+8.61%) |
Dec 16, 2016 | 16.88 | 17.48 | 16.07 | 16.72 | 8,005 | -0.60(-3.46%) |
Dec 15, 2016 | 16.94 | 17.88 | 15.34 | 17.32 | 20,922 | +1.00(+6.13%) |
Dec 14, 2016 | 18.14 | 18.14 | 16.12 | 16.32 | 9,912 | -1.66(-9.23%) |
Dec 13, 2016 | 18.56 | 18.98 | 17.61 | 17.98 | 37,098 | -0.84(-4.46%) |
Dec 12, 2016 | 18.84 | 18.84 | 16.92 | 18.82 | 24,901 | -0.10(-0.53%) |
Dec 09, 2016 | 19.50 | 19.50 | 17.42 | 18.92 | 8,736 | +0.12(+0.64%) |
Dec 08, 2016 | 17.50 | 19.52 | 17.10 | 18.80 | 11,376 | +1.20(+6.82%) |
Dec 07, 2016 | 19.94 | 20.80 | 16.28 | 17.60 | 32,293 | -2.70(-13.30%) |
Dec 06, 2016 | 19.80 | 20.90 | 19.02 | 20.30 | 46,293 | +0.80(+4.10%) |
Dec 05, 2016 | 20.12 | 20.40 | 18.12 | 19.50 | 47,130 | -0.02(-0.10%) |
Dec 02, 2016 | 17.18 | 19.94 | 16.80 | 19.52 | 81,216 | +2.54(+14.96%) |
Dec 01, 2016 | 17.14 | 17.94 | 15.99 | 16.98 | 35,837 | +0.27(+1.62%) |
Nov 30, 2016 | 14.70 | 17.20 | 14.62 | 16.71 | 29,289 | +1.99(+13.52%) |
Nov 29, 2016 | 15.91 | 15.91 | 14.52 | 14.72 | 6,637 | -0.20(-1.34%) |
Nov 28, 2016 | 15.46 | 15.93 | 14.36 | 14.92 | 15,005 | -0.54(-3.49%) |
Nov 25, 2016 | 16.04 | 16.08 | 15.46 | 15.46 | 6,843 | -0.28(-1.78%) |
Nov 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.02(+0.13%) | |
Nov 22, 2016 | 15.46 | 16.10 | 14.82 | 15.72 | 24,882 | -0.02(-0.13%) |
Nov 21, 2016 | 16.00 | 16.00 | 13.80 | 15.74 | 26,173 | +0.72(+4.80%) |
Nov 18, 2016 | 14.00 | 15.96 | 13.43 | 15.02 | 71,365 | +1.52(+11.28%) |
Nov 17, 2016 | 11.90 | 14.13 | 11.90 | 13.50 | 55,590 | +1.60(+13.43%) |
Nov 16, 2016 | 12.34 | 12.34 | 11.10 | 11.90 | 2,817 | -0.05(-0.45%) |
Nov 15, 2016 | 11.95 | 11.95 | 11.95 | 11.95 | 70 | -0.69(-5.43%) |
Nov 14, 2016 | 12.04 | 12.80 | 12.04 | 12.64 | 2,233 | +0.62(+5.16%) |
Nov 11, 2016 | 11.67 | 12.02 | 11.67 | 12.02 | 1,605 | -0.04(-0.33%) |
Nov 10, 2016 | 12.64 | 12.64 | 12.64 | 12.06 | 6,641 | -0.74(-5.78%) |
Nov 09, 2016 | 12.94 | 13.10 | 12.80 | 12.80 | 1,913 | -0.04(-0.31%) |
Nov 08, 2016 | 13.04 | 13.58 | 12.80 | 12.84 | 3,532 | -0.68(-5.03%) |
Nov 07, 2016 | 13.92 | 13.92 | 13.25 | 13.52 | 438 | +0.44(+3.37%) |
Nov 04, 2016 | 13.02 | 13.26 | 13.02 | 13.08 | 374 | +0.16(+1.22%) |
Nov 03, 2016 | 13.82 | 13.82 | 12.92 | 12.92 | 1,492 | -0.82(-5.95%) |
Nov 02, 2016 | 16.00 | 16.00 | 13.74 | 13.74 | 2,444 | -1.02(-6.91%) |
Nov 01, 2016 | 14.98 | 15.00 | 14.63 | 14.76 | 1,246 | -0.04(-0.28%) |
Oct 31, 2016 | 13.98 | 15.14 | 13.44 | 14.80 | 4,992 | +0.02(+0.15%) |
Oct 28, 2016 | 13.46 | 14.78 | 13.44 | 14.78 | 1,097 | +1.34(+9.97%) |
Oct 26, 2016 | 13.44 | 13.44 | 13.44 | 20 | +0.24(+1.82%) | |
Oct 25, 2016 | 14.07 | 14.64 | 12.96 | 13.20 | 4,580 | -0.90(-6.38%) |
Oct 24, 2016 | 14.00 | 14.10 | 14.00 | 14.10 | 548 | -0.31(-2.13%) |
Oct 21, 2016 | 14.88 | 14.90 | 14.41 | 14.41 | 2,263 | -0.27(-1.86%) |
Oct 20, 2016 | 14.14 | 15.56 | 14.14 | 14.68 | 1,290 | -1.05(-6.65%) |
Oct 19, 2016 | 15.51 | 15.78 | 15.51 | 15.73 | 1,384 | +0.13(+0.81%) |
Oct 18, 2016 | 15.40 | 16.00 | 15.40 | 15.60 | 2,926 | +0.44(+2.90%) |
Oct 17, 2016 | 14.03 | 15.22 | 14.03 | 15.16 | 922 | +0.82(+5.72%) |
Oct 14, 2016 | 14.18 | 14.45 | 14.18 | 14.34 | 547 | -0.20(-1.38%) |
Oct 13, 2016 | 12.69 | 15.12 | 12.69 | 14.54 | 3,687 | +1.00(+7.39%) |
Oct 12, 2016 | 12.54 | 13.60 | 12.44 | 13.54 | 2,938 | +1.14(+9.19%) |
Oct 11, 2016 | 13.56 | 13.63 | 12.38 | 12.40 | 19,240 | -1.34(-9.75%) |
Oct 10, 2016 | 14.08 | 14.08 | 13.40 | 13.74 | 3,741 | -0.48(-3.38%) |
Oct 07, 2016 | 14.22 | 14.62 | 14.20 | 14.22 | 5,051 | -0.66(-4.44%) |
Oct 06, 2016 | 14.50 | 15.00 | 14.20 | 14.88 | 8,754 | +0.36(+2.48%) |
Oct 05, 2016 | 16.00 | 16.00 | 14.10 | 14.52 | 14,024 | -1.40(-8.79%) |
Oct 04, 2016 | 16.06 | 16.06 | 15.30 | 15.92 | 8,241 | -0.08(-0.50%) |