Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 21.13 | 21.13 | 21.13 | 0 | -0.28(-1.29%) | |
Dec 29, 2016 | 21.36 | 21.53 | 21.17 | 21.41 | 293,281 | -0.06(-0.27%) |
Dec 28, 2016 | 21.93 | 22.29 | 21.16 | 21.46 | 207,179 | -0.43(-1.96%) |
Dec 27, 2016 | 21.54 | 22.19 | 21.54 | 21.89 | 190,126 | +0.25(+1.15%) |
Dec 23, 2016 | 21.65 | 21.65 | 21.65 | 0 | +0.05(+0.22%) | |
Dec 22, 2016 | 21.84 | 21.94 | 21.47 | 21.60 | 123,361 | -0.32(-1.48%) |
Dec 21, 2016 | 20.37 | 22.18 | 20.19 | 21.92 | 344,314 | +1.49(+7.29%) |
Dec 20, 2016 | 20.60 | 20.63 | 20.04 | 20.43 | 202,815 | -0.20(-0.97%) |
Dec 19, 2016 | 21.91 | 21.91 | 20.12 | 20.63 | 328,023 | -0.58(-2.74%) |
Dec 16, 2016 | 20.14 | 21.51 | 19.60 | 21.22 | 1,040,730 | +1.04(+5.16%) |
Dec 15, 2016 | 19.42 | 20.20 | 19.11 | 20.18 | 327,058 | +0.73(+3.73%) |
Dec 14, 2016 | 19.16 | 19.47 | 18.87 | 19.45 | 253,560 | +0.11(+0.59%) |
Dec 13, 2016 | 18.84 | 19.43 | 18.84 | 19.34 | 341,262 | +0.55(+2.95%) |
Dec 12, 2016 | 19.04 | 19.60 | 18.73 | 18.78 | 231,235 | -0.30(-1.55%) |
Dec 09, 2016 | 19.41 | 19.47 | 18.74 | 19.08 | 574,460 | -0.35(-1.82%) |
Dec 08, 2016 | 19.79 | 20.04 | 19.29 | 19.43 | 356,271 | -0.34(-1.74%) |
Dec 07, 2016 | 19.55 | 20.11 | 19.09 | 19.78 | 443,532 | +0.24(+1.22%) |
Dec 06, 2016 | 18.90 | 19.73 | 18.52 | 19.54 | 283,283 | +0.77(+4.12%) |
Dec 05, 2016 | 18.42 | 18.95 | 18.13 | 18.76 | 259,524 | +0.52(+2.88%) |
Dec 02, 2016 | 18.18 | 18.43 | 18.00 | 18.24 | 150,856 | +0.11(+0.58%) |
Dec 01, 2016 | 18.02 | 18.67 | 17.94 | 18.13 | 350,002 | +0.29(+1.60%) |
Nov 30, 2016 | 18.37 | 19.02 | 17.78 | 17.85 | 742,355 | -0.55(-3.01%) |
Nov 29, 2016 | 18.99 | 19.06 | 18.24 | 18.40 | 311,807 | -0.52(-2.77%) |
Nov 28, 2016 | 19.32 | 19.32 | 18.62 | 18.93 | 312,943 | -0.28(-1.44%) |
Nov 25, 2016 | 19.02 | 19.43 | 18.79 | 19.20 | 118,060 | +0.33(+1.77%) |
Nov 23, 2016 | 18.87 | 18.87 | 18.87 | 0 | +0.22(+1.18%) | |
Nov 22, 2016 | 18.78 | 19.36 | 18.47 | 18.65 | 813,667 | +0.04(+0.20%) |
Nov 21, 2016 | 17.37 | 18.66 | 17.20 | 18.61 | 683,774 | +1.41(+8.21%) |
Nov 18, 2016 | 15.94 | 17.34 | 15.75 | 17.20 | 595,035 | +1.42(+9.01%) |
Nov 17, 2016 | 15.37 | 15.93 | 15.37 | 15.78 | 304,973 | +0.31(+2.04%) |
Nov 16, 2016 | 15.66 | 15.66 | 14.95 | 15.46 | 318,872 | -0.18(-1.16%) |
Nov 15, 2016 | 15.11 | 15.70 | 14.49 | 15.64 | 559,189 | +0.40(+2.63%) |
Nov 14, 2016 | 15.85 | 15.88 | 15.23 | 15.24 | 280,861 | -0.64(-4.03%) |
Nov 11, 2016 | 15.27 | 15.99 | 14.87 | 15.88 | 428,105 | +0.55(+3.61%) |
Nov 10, 2016 | 14.53 | 15.40 | 14.52 | 15.33 | 1,000,466 | +0.70(+4.76%) |
Nov 09, 2016 | 14.38 | 15.15 | 14.22 | 14.63 | 1,451,693 | +0.28(+1.93%) |
Nov 08, 2016 | 14.16 | 14.36 | 14.05 | 14.35 | 826,633 | +0.07(+0.47%) |
Nov 07, 2016 | 14.30 | 14.47 | 14.08 | 14.29 | 512,015 | +0.05(+0.33%) |
Nov 04, 2016 | 14.24 | 14.61 | 14.13 | 14.24 | 349,147 | +0.02(+0.13%) |
Nov 03, 2016 | 14.31 | 14.69 | 13.98 | 14.22 | 355,786 | +0.05(+0.34%) |
Nov 02, 2016 | 14.13 | 14.35 | 13.98 | 14.17 | 706,712 | -0.09(-0.60%) |
Nov 01, 2016 | 15.27 | 15.39 | 14.15 | 14.26 | 520,088 | -0.97(-6.39%) |
Oct 31, 2016 | 14.94 | 15.30 | 14.24 | 15.23 | 697,695 | +0.29(+1.92%) |
Oct 28, 2016 | 15.11 | 15.52 | 14.89 | 14.95 | 411,099 | -0.26(-1.69%) |
Oct 27, 2016 | 15.62 | 15.69 | 14.84 | 15.20 | 422,754 | -0.50(-3.16%) |
Oct 26, 2016 | 15.66 | 16.10 | 15.40 | 15.70 | 727,544 | -0.11(-0.66%) |
Oct 25, 2016 | 15.80 | 16.20 | 15.64 | 15.81 | 680,243 | -0.15(-0.96%) |
Oct 24, 2016 | 15.73 | 16.19 | 15.32 | 15.96 | 554,360 | +0.37(+2.39%) |
Oct 21, 2016 | 15.44 | 16.15 | 15.27 | 15.59 | 744,532 | -0.04(-0.24%) |
Oct 20, 2016 | 15.32 | 15.76 | 15.04 | 15.62 | 602,519 | +0.15(+0.99%) |
Oct 19, 2016 | 15.34 | 15.80 | 15.23 | 15.47 | 636,140 | +0.11(+0.68%) |
Oct 18, 2016 | 15.56 | 15.57 | 15.27 | 15.37 | 701,207 | +0.08(+0.50%) |
Oct 17, 2016 | 14.73 | 15.59 | 14.61 | 15.29 | 923,807 | +0.38(+2.56%) |
Oct 14, 2016 | 14.35 | 15.37 | 14.23 | 14.91 | 1,172,281 | +0.47(+3.24%) |
Oct 13, 2016 | 14.46 | 14.62 | 14.24 | 14.44 | 1,202,646 | +0.14(+1.00%) |
Oct 12, 2016 | 14.34 | 14.97 | 13.57 | 14.30 | 2,215,655 | -0.63(-4.22%) |
Oct 11, 2016 | 14.38 | 15.30 | 14.32 | 14.93 | 1,947,797 | +0.02(+0.13%) |
Oct 10, 2016 | 14.51 | 15.58 | 14.49 | 14.91 | 1,962,577 | +0.50(+3.44%) |
Oct 07, 2016 | 13.36 | 14.82 | 13.08 | 14.41 | 4,463,399 | +1.04(+7.78%) |
Oct 06, 2016 | 13.23 | 13.79 | 13.12 | 13.37 | 2,546,072 | -0.14(-1.06%) |
Oct 05, 2016 | 14.22 | 14.26 | 13.36 | 13.51 | 3,900,095 | -0.80(-5.60%) |
Oct 04, 2016 | 15.70 | 15.70 | 14.22 | 14.32 | 2,397,407 | -1.35(-8.59%) |