Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.02 | 18.02 | 18.02 | 0 | -0.19(-1.04%) | |
Dec 29, 2016 | 18.30 | 18.39 | 18.06 | 18.20 | 95,489 | -0.09(-0.52%) |
Dec 28, 2016 | 18.54 | 18.63 | 18.02 | 18.30 | 67,628 | -0.24(-1.28%) |
Dec 27, 2016 | 18.68 | 18.96 | 18.35 | 18.54 | 70,929 | -0.14(-0.76%) |
Dec 23, 2016 | 18.68 | 18.68 | 18.68 | 0 | +0.19(+1.02%) | |
Dec 22, 2016 | 18.39 | 18.54 | 17.87 | 18.49 | 153,931 | +0.14(+0.77%) |
Dec 21, 2016 | 17.97 | 18.91 | 17.54 | 18.35 | 256,137 | +0.76(+4.30%) |
Dec 20, 2016 | 17.59 | 17.68 | 17.19 | 17.59 | 93,058 | +0.14(+0.81%) |
Dec 19, 2016 | 17.26 | 17.50 | 16.88 | 17.45 | 93,273 | +0.24(+1.37%) |
Dec 16, 2016 | 17.40 | 17.68 | 17.12 | 17.21 | 185,208 | -0.09(-0.55%) |
Dec 15, 2016 | 16.97 | 17.64 | 16.74 | 17.31 | 119,533 | +0.33(+1.95%) |
Dec 14, 2016 | 16.74 | 17.35 | 16.60 | 16.97 | 97,353 | +0.19(+1.13%) |
Dec 13, 2016 | 17.40 | 17.40 | 16.64 | 16.79 | 114,967 | -0.47(-2.74%) |
Dec 12, 2016 | 17.54 | 17.54 | 16.83 | 17.26 | 151,628 | -0.14(-0.82%) |
Dec 09, 2016 | 17.54 | 17.54 | 17.21 | 17.40 | 108,872 | +0.05(+0.27%) |
Dec 08, 2016 | 17.12 | 17.45 | 16.93 | 17.35 | 126,723 | +0.38(+2.23%) |
Dec 07, 2016 | 16.60 | 17.05 | 16.50 | 16.97 | 90,608 | +0.47(+2.87%) |
Dec 06, 2016 | 16.45 | 16.55 | 16.22 | 16.50 | 141,168 | +0.05(+0.29%) |
Dec 05, 2016 | 16.27 | 16.69 | 15.99 | 16.45 | 67,996 | +0.38(+2.35%) |
Dec 02, 2016 | 16.12 | 16.22 | 15.84 | 16.08 | 111,828 | -0.14(-0.87%) |
Dec 01, 2016 | 16.27 | 16.69 | 16.12 | 16.22 | 146,221 | +0.19(+1.18%) |
Nov 30, 2016 | 16.60 | 16.93 | 16.03 | 16.03 | 105,044 | -0.31(-1.91%) |
Nov 29, 2016 | 16.48 | 16.69 | 15.97 | 16.34 | 115,773 | -0.14(-0.86%) |
Nov 28, 2016 | 16.67 | 17.14 | 16.39 | 16.48 | 297,726 | -0.38(-2.23%) |
Nov 25, 2016 | 16.77 | 17.05 | 16.62 | 16.86 | 83,793 | +0.19(+1.13%) |
Nov 23, 2016 | 16.67 | 16.67 | 16.67 | 0 | +0.19(+1.14%) | |
Nov 22, 2016 | 16.58 | 16.81 | 16.44 | 16.48 | 146,808 | +0.05(+0.29%) |
Nov 21, 2016 | 16.44 | 16.77 | 16.19 | 16.44 | 152,249 | +0.24(+1.45%) |
Nov 18, 2016 | 15.87 | 16.34 | 15.63 | 16.20 | 252,592 | +0.47(+2.99%) |
Nov 17, 2016 | 15.68 | 16.11 | 15.54 | 15.73 | 249,306 | +0.24(+1.52%) |
Nov 16, 2016 | 15.54 | 15.63 | 15.40 | 15.49 | 169,690 | -0.05(-0.30%) |
Nov 15, 2016 | 15.31 | 15.73 | 15.31 | 15.54 | 206,784 | +0.09(+0.61%) |
Nov 14, 2016 | 15.87 | 16.29 | 15.07 | 15.45 | 349,112 | -0.24(-1.50%) |
Nov 11, 2016 | 15.59 | 16.25 | 15.54 | 15.68 | 400,873 | +0.09(+0.60%) |
Nov 10, 2016 | 14.79 | 15.73 | 14.74 | 15.59 | 287,608 | +1.06(+7.29%) |
Nov 09, 2016 | 13.61 | 14.60 | 13.47 | 14.53 | 247,128 | +0.87(+6.38%) |
Nov 08, 2016 | 13.47 | 13.85 | 13.45 | 13.66 | 179,431 | +0.14(+1.04%) |
Nov 07, 2016 | 13.00 | 13.99 | 13.00 | 13.52 | 258,334 | +0.66(+5.13%) |
Nov 04, 2016 | 13.19 | 13.55 | 12.64 | 12.86 | 365,586 | -0.66(-4.88%) |
Nov 03, 2016 | 14.13 | 15.07 | 13.23 | 13.52 | 418,307 | -2.02(-13.03%) |
Nov 02, 2016 | 16.11 | 16.34 | 15.54 | 15.54 | 101,081 | -0.71(-4.35%) |
Nov 01, 2016 | 16.62 | 16.72 | 15.92 | 16.25 | 103,563 | -0.38(-2.27%) |
Oct 31, 2016 | 15.78 | 16.67 | 15.59 | 16.62 | 124,605 | +0.94(+6.01%) |
Oct 28, 2016 | 16.01 | 16.06 | 15.31 | 15.68 | 177,278 | -0.47(-2.92%) |
Oct 27, 2016 | 16.58 | 16.58 | 16.11 | 16.15 | 77,246 | -0.28(-1.72%) |
Oct 26, 2016 | 16.91 | 17.14 | 16.62 | 16.44 | 130,739 | -0.47(-2.79%) |
Oct 25, 2016 | 16.29 | 17.00 | 16.25 | 16.91 | 113,005 | +0.57(+3.46%) |
Oct 24, 2016 | 16.81 | 17.09 | 16.20 | 16.34 | 124,271 | -0.18(-1.08%) |
Oct 21, 2016 | 16.33 | 16.77 | 16.18 | 16.52 | 93,553 | -0.07(-0.40%) |
Oct 20, 2016 | 16.93 | 17.09 | 16.58 | 16.59 | 85,362 | -0.44(-2.60%) |
Oct 19, 2016 | 17.09 | 17.29 | 16.84 | 17.03 | 77,656 | +0.04(+0.22%) |
Oct 18, 2016 | 16.63 | 17.27 | 16.58 | 16.99 | 125,109 | +0.58(+3.56%) |
Oct 17, 2016 | 16.65 | 16.69 | 16.38 | 16.41 | 157,246 | -0.19(-1.13%) |
Oct 14, 2016 | 17.51 | 17.57 | 16.59 | 16.60 | 194,578 | -0.73(-4.24%) |
Oct 13, 2016 | 17.80 | 17.82 | 17.22 | 17.33 | 121,782 | -0.77(-4.27%) |
Oct 12, 2016 | 17.99 | 18.47 | 17.67 | 18.10 | 152,678 | +0.21(+1.16%) |
Oct 11, 2016 | 18.23 | 18.56 | 17.77 | 17.90 | 328,314 | -0.28(-1.53%) |
Oct 10, 2016 | 18.53 | 18.73 | 18.04 | 18.17 | 123,347 | -0.19(-1.05%) |
Oct 07, 2016 | 19.01 | 19.20 | 18.05 | 18.37 | 169,238 | -0.67(-3.51%) |
Oct 06, 2016 | 18.63 | 19.20 | 18.33 | 19.03 | 286,312 | +0.49(+2.64%) |
Oct 05, 2016 | 18.06 | 18.94 | 17.98 | 18.55 | 280,787 | +0.60(+3.36%) |
Oct 04, 2016 | 17.61 | 18.17 | 17.23 | 17.94 | 137,827 | +0.33(+1.87%) |