Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.87 | 18.87 | 18.87 | 0 | -0.21(-1.12%) | |
Dec 29, 2016 | 19.20 | 19.37 | 19.08 | 19.08 | 14,276 | -0.19(-1.00%) |
Dec 28, 2016 | 19.27 | 19.27 | 19.27 | 19.27 | 256 | +0.30(+1.56%) |
Dec 22, 2016 | 18.98 | 61 | +0.03(+0.18%) | |||
Dec 21, 2016 | 18.94 | 18.94 | 18.94 | 18.94 | 1,107 | +0.08(+0.44%) |
Dec 20, 2016 | 19.09 | 19.09 | 18.86 | 18.86 | 2,821 | -0.07(-0.37%) |
Dec 19, 2016 | 19.04 | 19.04 | 18.90 | 18.93 | 5,267 | -0.16(-0.84%) |
Dec 16, 2016 | 19.11 | 19.12 | 19.09 | 19.09 | 3,954 | -0.46(-2.34%) |
Dec 12, 2016 | 19.54 | 1 | +0.05(+0.24%) | |||
Dec 09, 2016 | 19.49 | 19.50 | 19.49 | 19.50 | 610 | +0.05(+0.28%) |
Dec 08, 2016 | 19.30 | 19.44 | 19.30 | 19.44 | 1,144 | +0.13(+0.65%) |
Dec 07, 2016 | 19.34 | 19.34 | 19.32 | 19.32 | 1,723 | +0.34(+1.79%) |
Dec 06, 2016 | 19.00 | 19.00 | 18.98 | 18.98 | 1,090 | +0.03(+0.17%) |
Dec 05, 2016 | 18.93 | 18.94 | 18.25 | 18.94 | 915 | +0.19(+1.00%) |
Dec 01, 2016 | 18.75 | 14 | -0.53(-2.77%) | |||
Nov 30, 2016 | 19.15 | 19.29 | 19.15 | 19.29 | 721 | +0.16(+0.86%) |
Nov 28, 2016 | 19.12 | 7 | -0.05(-0.24%) | |||
Nov 22, 2016 | 19.17 | 58 | -0.07(-0.34%) | |||
Nov 21, 2016 | 19.26 | 19.26 | 19.24 | 19.24 | 1,878 | +0.16(+0.81%) |
Nov 18, 2016 | 19.08 | 19.08 | 19.08 | 19.08 | 655 | -0.23(-1.17%) |
Nov 17, 2016 | 19.31 | 19.31 | 19.31 | 19.31 | 441 | -0.16(-0.84%) |
Nov 15, 2016 | 19.47 | 1 | +0.55(+2.90%) | |||
Nov 14, 2016 | 18.84 | 18.92 | 18.71 | 18.92 | 4,635 | +0.02(+0.12%) |
Nov 11, 2016 | 18.86 | 19.10 | 18.76 | 18.90 | 3,649 | -0.85(-4.30%) |
Nov 10, 2016 | 19.99 | 19.99 | 19.74 | 19.75 | 2,043 | -1.44(-6.79%) |
Nov 09, 2016 | 20.82 | 21.19 | 20.82 | 21.19 | 2,696 | -0.78(-3.57%) |
Nov 08, 2016 | 21.78 | 21.97 | 21.78 | 21.97 | 1,082 | +0.75(+3.52%) |
Nov 04, 2016 | 21.22 | 8 | +0.08(+0.37%) | |||
Nov 03, 2016 | 21.15 | 21.15 | 21.15 | 21.15 | 798 | +0.09(+0.41%) |
Nov 02, 2016 | 21.11 | 21.11 | 21.06 | 21.06 | 1,960 | -1.00(-4.52%) |
Oct 31, 2016 | 22.06 | 22.06 | 22.06 | 0 | -0.11(-0.50%) | |
Oct 27, 2016 | 22.17 | 2 | -0.11(-0.50%) | |||
Oct 26, 2016 | 22.42 | 22.42 | 22.21 | 22.28 | 3,475 | -0.32(-1.42%) |
Oct 25, 2016 | 22.56 | 22.60 | 22.56 | 22.60 | 985 | +0.31(+1.41%) |
Oct 21, 2016 | 22.24 | 22.29 | 22.24 | 22.29 | 43 | +0.00(+0.00%) |
Oct 20, 2016 | 22.29 | 22.29 | 22.28 | 22.29 | 3,499 | +0.04(+0.18%) |
Oct 19, 2016 | 22.12 | 22.24 | 22.12 | 22.24 | 1,772 | +0.24(+1.07%) |
Oct 18, 2016 | 21.82 | 22.01 | 21.82 | 22.01 | 3,025 | +0.62(+2.91%) |
Oct 12, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 2 | -0.16(-0.76%) |
Oct 11, 2016 | 21.55 | 21.55 | 21.55 | 21.55 | 1,112 | -0.04(-0.17%) |
Oct 10, 2016 | 21.47 | 21.59 | 21.47 | 21.59 | 2,592 | +0.26(+1.24%) |
Oct 07, 2016 | 21.32 | 21.32 | 21.32 | 21.32 | 309 | -0.07(-0.33%) |
Oct 06, 2016 | 21.39 | 21.39 | 21.39 | 21.39 | 541 | -0.04(-0.19%) |