Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.73 | 17.73 | 17.73 | 0 | -0.38(-2.13%) | |
Dec 29, 2016 | 17.86 | 18.40 | 17.82 | 18.11 | 7,854 | -0.09(-0.47%) |
Dec 28, 2016 | 18.41 | 18.41 | 18.18 | 18.20 | 7,188 | -0.20(-1.06%) |
Dec 27, 2016 | 18.18 | 18.61 | 18.18 | 18.39 | 5,116 | -0.54(-2.83%) |
Dec 23, 2016 | 18.93 | 18.93 | 18.93 | 0 | +0.27(+1.45%) | |
Dec 22, 2016 | 18.79 | 19.14 | 18.54 | 18.66 | 3,166 | +0.02(+0.11%) |
Dec 21, 2016 | 18.64 | 19.23 | 18.64 | 18.64 | 5,231 | -0.40(-2.10%) |
Dec 20, 2016 | 18.83 | 19.42 | 18.83 | 19.04 | 8,503 | -0.49(-2.51%) |
Dec 19, 2016 | 19.12 | 19.55 | 19.12 | 19.53 | 5,309 | -0.07(-0.36%) |
Dec 16, 2016 | 19.28 | 19.60 | 19.28 | 19.60 | 5,855 | +1.27(+6.90%) |
Dec 15, 2016 | 18.08 | 18.35 | 18.08 | 18.34 | 11,042 | +0.55(+3.12%) |
Dec 14, 2016 | 17.92 | 18.03 | 17.78 | 17.78 | 13,557 | -0.59(-3.21%) |
Dec 13, 2016 | 17.85 | 18.39 | 17.85 | 18.37 | 36,225 | +0.61(+3.45%) |
Dec 12, 2016 | 17.69 | 18.16 | 17.65 | 17.76 | 24,454 | -0.29(-1.62%) |
Dec 09, 2016 | 17.80 | 18.05 | 17.76 | 18.05 | 4,498 | -0.54(-2.88%) |
Dec 08, 2016 | 18.34 | 18.78 | 18.34 | 18.59 | 3,513 | +0.16(+0.87%) |
Dec 07, 2016 | 18.10 | 18.70 | 18.06 | 18.43 | 16,774 | +0.28(+1.52%) |
Dec 06, 2016 | 17.81 | 18.32 | 17.81 | 18.15 | 25,319 | +0.34(+1.91%) |
Dec 05, 2016 | 17.85 | 17.96 | 17.81 | 17.81 | 5,455 | -0.58(-3.15%) |
Dec 02, 2016 | 17.94 | 18.39 | 17.90 | 18.39 | 4,825 | -0.41(-2.18%) |
Dec 01, 2016 | 18.54 | 18.80 | 18.50 | 18.80 | 2,917 | -0.25(-1.31%) |
Nov 30, 2016 | 19.11 | 19.11 | 18.75 | 19.05 | 8,199 | +0.23(+1.20%) |
Nov 29, 2016 | 18.82 | 19.14 | 18.51 | 18.82 | 23,870 | +0.13(+0.72%) |
Nov 28, 2016 | 18.69 | 18.82 | 18.65 | 18.69 | 2,106 | +0.14(+0.75%) |
Nov 25, 2016 | 18.80 | 18.80 | 18.55 | 18.55 | 3,783 | -0.84(-4.31%) |
Nov 23, 2016 | 19.39 | 19.39 | 19.39 | 0 | -0.27(-1.40%) | |
Nov 22, 2016 | 19.22 | 19.66 | 19.22 | 19.66 | 12,559 | +0.06(+0.31%) |
Nov 21, 2016 | 19.30 | 19.60 | 19.22 | 19.60 | 4,847 | -0.20(-1.01%) |
Nov 18, 2016 | 19.26 | 19.80 | 19.22 | 19.80 | 2,308 | +0.00(+0.00%) |
Nov 17, 2016 | 19.31 | 19.93 | 19.31 | 19.80 | 4,889 | -0.10(-0.50%) |
Nov 16, 2016 | 19.28 | 19.90 | 19.28 | 19.90 | 3,548 | +0.49(+2.52%) |
Nov 15, 2016 | 19.98 | 19.98 | 19.40 | 19.41 | 9,802 | -0.98(-4.81%) |
Nov 14, 2016 | 19.86 | 20.39 | 19.82 | 20.39 | 2,580 | +1.09(+5.65%) |
Nov 11, 2016 | 19.30 | 19.81 | 19.30 | 19.30 | 1,595 | -0.46(-2.33%) |
Nov 10, 2016 | 19.17 | 19.97 | 19.17 | 19.76 | 2,766 | -0.32(-1.59%) |
Nov 09, 2016 | 19.61 | 20.40 | 19.61 | 20.08 | 4,948 | +0.46(+2.35%) |
Nov 08, 2016 | 19.06 | 19.62 | 19.06 | 19.62 | 8,632 | +0.24(+1.26%) |
Nov 07, 2016 | 19.57 | 19.67 | 19.06 | 19.38 | 4,053 | +0.50(+2.68%) |
Nov 04, 2016 | 19.26 | 19.26 | 18.84 | 18.87 | 2,593 | -0.15(-0.79%) |
Nov 03, 2016 | 19.48 | 19.48 | 19.02 | 19.02 | 2,875 | -0.32(-1.65%) |
Nov 02, 2016 | 18.91 | 19.34 | 18.91 | 19.34 | 2,533 | -0.13(-0.67%) |
Nov 01, 2016 | 19.64 | 19.64 | 19.42 | 19.47 | 17,852 | +0.42(+2.20%) |
Oct 31, 2016 | 19.05 | 19.05 | 19.00 | 19.05 | 2,297 | -0.36(-1.85%) |
Oct 28, 2016 | 19.10 | 19.41 | 18.96 | 19.41 | 2,627 | +0.35(+1.84%) |
Oct 27, 2016 | 19.11 | 19.20 | 19.06 | 19.06 | 3,955 | +1.02(+5.65%) |
Oct 26, 2016 | 18.58 | 18.99 | 18.00 | 18.04 | 12,080 | -1.02(-5.33%) |
Oct 25, 2016 | 18.77 | 19.31 | 18.75 | 19.05 | 13,653 | +0.70(+3.81%) |
Oct 24, 2016 | 18.10 | 18.58 | 18.08 | 18.36 | 1,328 | -0.46(-2.47%) |
Oct 21, 2016 | 18.59 | 18.82 | 18.55 | 18.82 | 2,763 | +0.05(+0.27%) |
Oct 20, 2016 | 18.94 | 19.02 | 18.51 | 18.77 | 4,291 | +0.26(+1.40%) |
Oct 19, 2016 | 18.17 | 18.52 | 18.17 | 18.51 | 12,914 | +0.51(+2.83%) |
Oct 18, 2016 | 17.72 | 18.40 | 17.72 | 18.00 | 27,307 | +0.12(+0.67%) |
Oct 17, 2016 | 17.69 | 17.88 | 17.69 | 17.88 | 1,654 | -0.12(-0.67%) |
Oct 14, 2016 | 18.00 | 18.00 | 17.98 | 18.00 | 7,915 | -0.02(-0.11%) |
Oct 13, 2016 | 18.00 | 18.15 | 18.00 | 18.02 | 5,060 | -0.17(-0.93%) |
Oct 12, 2016 | 18.15 | 18.41 | 18.15 | 18.19 | 2,496 | -0.19(-1.03%) |
Oct 11, 2016 | 18.31 | 18.49 | 18.25 | 18.38 | 17,602 | -0.15(-0.81%) |
Oct 10, 2016 | 18.56 | 18.56 | 18.30 | 18.53 | 1,640 | -0.33(-1.75%) |
Oct 07, 2016 | 18.00 | 18.86 | 18.00 | 18.86 | 1,726 | +0.46(+2.50%) |
Oct 05, 2016 | 18.40 | 18.40 | 18.40 | 512 | -0.07(-0.38%) | |
Oct 04, 2016 | 18.63 | 18.63 | 18.30 | 18.47 | 5,397 | -0.15(-0.81%) |