Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.33 | 16.33 | 16.33 | 0 | -0.07(-0.43%) | |
Dec 29, 2016 | 16.18 | 16.53 | 16.18 | 16.40 | 5,178 | +0.40(+2.50%) |
Dec 28, 2016 | 15.75 | 16.00 | 15.75 | 16.00 | 9,092 | -0.35(-2.14%) |
Dec 27, 2016 | 16.09 | 16.37 | 15.82 | 16.35 | 7,738 | +0.48(+3.02%) |
Dec 23, 2016 | 15.87 | 15.87 | 15.87 | 0 | +0.11(+0.73%) | |
Dec 22, 2016 | 15.89 | 15.89 | 15.69 | 15.76 | 10,435 | -0.26(-1.59%) |
Dec 21, 2016 | 15.89 | 16.19 | 15.89 | 16.01 | 3,980 | +0.11(+0.69%) |
Dec 20, 2016 | 15.90 | 16.10 | 15.90 | 15.90 | 6,711 | -0.04(-0.28%) |
Dec 19, 2016 | 16.20 | 16.20 | 15.91 | 15.95 | 4,446 | -0.02(-0.13%) |
Dec 16, 2016 | 16.05 | 16.05 | 15.91 | 15.96 | 10,156 | -0.09(-0.56%) |
Dec 15, 2016 | 16.11 | 16.37 | 15.84 | 16.05 | 3,398 | -0.54(-3.22%) |
Dec 14, 2016 | 16.38 | 16.59 | 16.34 | 16.59 | 8,561 | +0.21(+1.28%) |
Dec 13, 2016 | 16.66 | 16.93 | 16.38 | 16.38 | 6,043 | -0.49(-2.90%) |
Dec 12, 2016 | 16.49 | 16.89 | 16.49 | 16.87 | 2,198 | -0.29(-1.66%) |
Dec 09, 2016 | 16.90 | 17.43 | 16.90 | 17.16 | 1,803 | -0.41(-2.32%) |
Dec 08, 2016 | 17.50 | 17.78 | 17.23 | 17.56 | 2,263 | -0.27(-1.53%) |
Dec 07, 2016 | 17.70 | 17.95 | 17.65 | 17.84 | 7,549 | +0.23(+1.34%) |
Dec 06, 2016 | 17.51 | 18.00 | 17.51 | 17.60 | 5,442 | -0.45(-2.52%) |
Dec 05, 2016 | 18.01 | 18.49 | 18.01 | 18.05 | 13,156 | +0.05(+0.31%) |
Dec 02, 2016 | 18.07 | 18.24 | 17.95 | 18.00 | 5,643 | -0.05(-0.28%) |
Dec 01, 2016 | 17.97 | 18.25 | 17.97 | 18.05 | 4,649 | -0.27(-1.45%) |
Nov 30, 2016 | 18.69 | 18.69 | 18.02 | 18.32 | 1,676 | +0.52(+2.89%) |
Nov 29, 2016 | 17.51 | 17.99 | 17.51 | 17.80 | 8,364 | +0.12(+0.71%) |
Nov 28, 2016 | 17.60 | 17.70 | 17.60 | 17.68 | 8,243 | +0.25(+1.41%) |
Nov 25, 2016 | 17.11 | 17.43 | 17.11 | 17.43 | 5,276 | +0.02(+0.11%) |
Nov 23, 2016 | 17.41 | 17.41 | 17.41 | 0 | -0.25(-1.44%) | |
Nov 22, 2016 | 17.64 | 17.85 | 17.48 | 17.66 | 6,230 | +0.26(+1.49%) |
Nov 21, 2016 | 17.31 | 17.75 | 17.31 | 17.41 | 3,578 | -0.13(-0.77%) |
Nov 18, 2016 | 17.54 | 17.85 | 17.54 | 17.54 | 2,176 | -0.12(-0.71%) |
Nov 17, 2016 | 17.66 | 17.75 | 17.51 | 17.66 | 13,836 | +0.18(+1.00%) |
Nov 16, 2016 | 17.48 | 17.78 | 17.48 | 17.49 | 2,303 | -0.28(-1.58%) |
Nov 15, 2016 | 17.43 | 17.90 | 17.43 | 17.77 | 1,003 | -0.03(-0.17%) |
Nov 14, 2016 | 17.40 | 17.91 | 17.40 | 17.80 | 6,183 | -0.02(-0.11%) |
Nov 11, 2016 | 17.39 | 17.84 | 17.31 | 17.82 | 4,595 | -0.14(-0.78%) |
Nov 10, 2016 | 18.33 | 18.55 | 17.96 | 17.96 | 7,546 | -0.41(-2.23%) |
Nov 09, 2016 | 18.59 | 18.91 | 18.20 | 18.37 | 11,410 | -0.68(-3.54%) |
Nov 08, 2016 | 18.79 | 19.33 | 18.79 | 19.05 | 1,885 | -0.13(-0.70%) |
Nov 07, 2016 | 19.04 | 19.35 | 19.04 | 19.18 | 4,447 | +0.78(+4.24%) |
Nov 04, 2016 | 18.42 | 18.61 | 18.40 | 18.40 | 4,645 | -0.13(-0.70%) |
Nov 03, 2016 | 18.64 | 18.78 | 18.53 | 18.53 | 2,422 | -0.13(-0.70%) |
Nov 02, 2016 | 18.70 | 18.93 | 18.66 | 18.66 | 837 | -0.39(-2.05%) |
Nov 01, 2016 | 19.11 | 19.39 | 18.73 | 19.05 | 860 | +0.23(+1.24%) |
Oct 31, 2016 | 18.91 | 18.91 | 18.56 | 18.82 | 24,582 | -0.18(-0.96%) |
Oct 28, 2016 | 19.00 | 19.35 | 18.93 | 19.00 | 16,165 | -0.40(-2.06%) |
Oct 27, 2016 | 19.35 | 19.60 | 19.30 | 19.40 | 12,225 | -0.21(-1.10%) |
Oct 26, 2016 | 19.42 | 19.90 | 19.42 | 19.61 | 1,605 | -0.36(-1.78%) |
Oct 25, 2016 | 19.97 | 20.05 | 19.97 | 19.97 | 1,796 | +0.03(+0.15%) |
Oct 24, 2016 | 20.15 | 20.55 | 19.94 | 19.94 | 1,735 | -0.76(-3.67%) |
Oct 21, 2016 | 21.19 | 21.19 | 20.59 | 20.70 | 7,660 | +0.04(+0.19%) |
Oct 20, 2016 | 20.91 | 21.20 | 20.64 | 20.66 | 896 | +0.07(+0.34%) |
Oct 19, 2016 | 20.49 | 20.65 | 20.49 | 20.59 | 505 | +1.01(+5.16%) |
Oct 18, 2016 | 19.64 | 19.91 | 19.58 | 19.58 | 2,727 | +0.21(+1.08%) |
Oct 17, 2016 | 19.59 | 19.85 | 19.37 | 19.37 | 1,269 | -0.38(-1.92%) |
Oct 14, 2016 | 19.75 | 20.04 | 19.73 | 19.75 | 2,937 | +0.14(+0.69%) |
Oct 13, 2016 | 19.88 | 19.88 | 19.36 | 19.61 | 808 | -0.34(-1.68%) |
Oct 12, 2016 | 19.97 | 20.20 | 19.95 | 19.95 | 741 | +0.09(+0.45%) |
Oct 11, 2016 | 20.02 | 20.17 | 19.86 | 19.86 | 1,980 | -0.16(-0.80%) |
Oct 10, 2016 | 20.05 | 20.09 | 20.02 | 20.02 | 2,237 | +0.29(+1.47%) |
Oct 07, 2016 | 19.73 | 20.25 | 19.73 | 19.73 | 631 | -0.25(-1.25%) |
Oct 06, 2016 | 20.02 | 20.23 | 19.90 | 19.98 | 4,027 | -0.01(-0.05%) |
Oct 05, 2016 | 19.57 | 19.99 | 19.57 | 19.99 | 1,486 | +0.70(+3.63%) |
Oct 04, 2016 | 19.58 | 19.76 | 19.29 | 19.29 | 1,139 | -0.11(-0.57%) |