Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.90 | 17.90 | 17.90 | 0 | +0.41(+2.34%) | |
Dec 29, 2016 | 17.65 | 17.99 | 17.39 | 17.49 | 167,608 | -0.14(-0.79%) |
Dec 28, 2016 | 18.30 | 18.75 | 17.57 | 17.63 | 335,963 | -0.87(-4.70%) |
Dec 27, 2016 | 18.63 | 19.03 | 18.27 | 18.50 | 178,183 | -0.16(-0.86%) |
Dec 23, 2016 | 18.66 | 18.66 | 18.66 | 0 | +0.20(+1.08%) | |
Dec 22, 2016 | 19.04 | 19.28 | 18.31 | 18.46 | 156,504 | -0.52(-2.74%) |
Dec 21, 2016 | 18.87 | 19.25 | 18.80 | 18.98 | 77,021 | +0.19(+1.01%) |
Dec 20, 2016 | 20.16 | 20.16 | 18.73 | 18.79 | 239,074 | -1.16(-5.81%) |
Dec 19, 2016 | 18.98 | 20.09 | 18.98 | 19.95 | 154,313 | +0.92(+4.83%) |
Dec 16, 2016 | 19.00 | 19.08 | 18.77 | 19.03 | 325,394 | +0.08(+0.42%) |
Dec 15, 2016 | 18.98 | 19.19 | 18.89 | 18.95 | 117,531 | -0.09(-0.47%) |
Dec 14, 2016 | 19.31 | 19.45 | 18.66 | 19.04 | 135,439 | +0.19(+1.01%) |
Dec 13, 2016 | 18.86 | 19.03 | 18.29 | 18.85 | 235,326 | -0.10(-0.53%) |
Dec 12, 2016 | 19.72 | 19.72 | 18.65 | 18.95 | 152,041 | -0.79(-4.00%) |
Dec 09, 2016 | 19.36 | 19.94 | 19.13 | 19.74 | 307,789 | +0.51(+2.65%) |
Dec 08, 2016 | 18.21 | 19.31 | 18.00 | 19.23 | 246,979 | +0.87(+4.74%) |
Dec 07, 2016 | 19.63 | 19.63 | 18.06 | 18.36 | 185,579 | -0.31(-1.66%) |
Dec 06, 2016 | 18.85 | 19.08 | 18.41 | 18.67 | 147,375 | +0.04(+0.21%) |
Dec 05, 2016 | 18.79 | 18.89 | 18.51 | 18.63 | 238,667 | +0.02(+0.11%) |
Dec 02, 2016 | 18.49 | 19.23 | 18.49 | 18.61 | 301,676 | +0.12(+0.65%) |
Dec 01, 2016 | 20.09 | 20.69 | 18.35 | 18.49 | 398,520 | -1.97(-9.63%) |
Nov 30, 2016 | 21.65 | 21.79 | 20.28 | 20.46 | 370,667 | -1.03(-4.79%) |
Nov 29, 2016 | 24.60 | 24.60 | 21.43 | 21.49 | 195,731 | +0.03(+0.14%) |
Nov 28, 2016 | 21.27 | 21.53 | 20.83 | 21.46 | 179,129 | +0.12(+0.56%) |
Nov 25, 2016 | 21.61 | 21.98 | 21.22 | 21.34 | 71,415 | -0.19(-0.88%) |
Nov 23, 2016 | 21.53 | 21.53 | 21.53 | 0 | -0.78(-3.50%) | |
Nov 22, 2016 | 23.21 | 23.26 | 22.11 | 22.31 | 189,487 | -0.72(-3.13%) |
Nov 21, 2016 | 22.85 | 23.32 | 22.61 | 23.03 | 182,570 | +0.07(+0.30%) |
Nov 18, 2016 | 22.67 | 23.22 | 22.49 | 22.96 | 154,720 | +0.17(+0.75%) |
Nov 17, 2016 | 23.27 | 23.27 | 22.27 | 22.79 | 167,226 | +0.09(+0.40%) |
Nov 16, 2016 | 19.99 | 22.73 | 19.91 | 22.70 | 328,334 | +2.39(+11.77%) |
Nov 15, 2016 | 20.63 | 21.05 | 20.03 | 20.31 | 257,377 | -0.65(-3.10%) |
Nov 14, 2016 | 22.38 | 22.50 | 20.61 | 20.96 | 316,722 | -1.41(-6.30%) |
Nov 11, 2016 | 21.74 | 22.43 | 21.21 | 22.37 | 239,855 | +0.42(+1.91%) |
Nov 10, 2016 | 23.15 | 24.00 | 21.69 | 21.95 | 683,039 | +0.58(+2.71%) |
Nov 09, 2016 | 20.28 | 21.44 | 20.15 | 21.37 | 197,874 | +0.52(+2.49%) |
Nov 08, 2016 | 22.04 | 22.04 | 19.94 | 20.85 | 291,311 | +0.61(+3.01%) |
Nov 07, 2016 | 19.89 | 20.38 | 19.22 | 20.24 | 263,921 | +1.34(+7.09%) |
Nov 04, 2016 | 19.20 | 19.57 | 18.86 | 18.90 | 180,772 | -0.21(-1.10%) |
Nov 03, 2016 | 19.96 | 20.18 | 18.99 | 19.11 | 202,840 | -0.75(-3.78%) |
Nov 02, 2016 | 20.17 | 20.17 | 19.84 | 19.86 | 123,333 | -0.30(-1.49%) |
Nov 01, 2016 | 20.37 | 20.49 | 19.74 | 20.16 | 161,192 | -0.08(-0.40%) |
Oct 31, 2016 | 19.40 | 20.50 | 19.33 | 20.24 | 163,505 | +0.54(+2.74%) |
Oct 28, 2016 | 20.81 | 21.12 | 19.41 | 19.70 | 192,664 | -1.15(-5.52%) |
Oct 27, 2016 | 21.62 | 21.91 | 20.80 | 20.85 | 235,117 | -0.60(-2.80%) |
Oct 26, 2016 | 22.18 | 22.18 | 21.42 | 21.45 | 200,686 | -0.44(-2.01%) |
Oct 25, 2016 | 22.10 | 22.10 | 20.25 | 21.89 | 297,191 | +0.32(+1.48%) |
Oct 24, 2016 | 21.12 | 21.62 | 21.12 | 21.57 | 157,354 | +0.35(+1.65%) |
Oct 21, 2016 | 20.91 | 21.75 | 20.64 | 21.22 | 445,202 | +0.73(+3.56%) |
Oct 20, 2016 | 21.18 | 21.44 | 20.01 | 20.49 | 355,776 | -0.65(-3.07%) |
Oct 19, 2016 | 19.44 | 21.58 | 19.43 | 21.14 | 903,548 | +1.81(+9.36%) |
Oct 18, 2016 | 18.93 | 19.58 | 18.93 | 19.33 | 177,660 | +0.51(+2.71%) |
Oct 17, 2016 | 18.87 | 19.24 | 18.74 | 18.82 | 83,570 | -0.08(-0.42%) |
Oct 14, 2016 | 19.33 | 19.33 | 18.45 | 18.90 | 194,634 | +0.15(+0.80%) |
Oct 13, 2016 | 19.25 | 19.44 | 18.54 | 18.75 | 141,394 | -0.48(-2.50%) |
Oct 12, 2016 | 18.12 | 19.39 | 18.04 | 19.23 | 312,523 | +1.04(+5.72%) |
Oct 11, 2016 | 19.50 | 19.50 | 18.02 | 18.19 | 255,792 | -0.82(-4.31%) |
Oct 10, 2016 | 19.34 | 19.37 | 18.98 | 19.01 | 99,267 | -0.28(-1.45%) |
Oct 07, 2016 | 19.28 | 19.60 | 19.12 | 19.29 | 153,999 | +0.07(+0.36%) |
Oct 06, 2016 | 19.74 | 19.74 | 18.93 | 19.22 | 108,381 | -0.51(-2.58%) |
Oct 05, 2016 | 19.60 | 19.99 | 19.43 | 19.73 | 176,033 | +0.15(+0.77%) |
Oct 04, 2016 | 19.20 | 19.64 | 18.98 | 19.58 | 392,777 | +0.30(+1.56%) |