Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.74 | 18.74 | 18.74 | 0 | -0.28(-1.45%) | |
Dec 29, 2016 | 19.00 | 19.09 | 18.84 | 19.01 | 913,177 | +0.09(+0.50%) |
Dec 28, 2016 | 19.37 | 19.65 | 18.86 | 18.92 | 913,648 | -0.32(-1.65%) |
Dec 27, 2016 | 19.27 | 19.42 | 19.18 | 19.24 | 728,030 | +0.14(+0.72%) |
Dec 23, 2016 | 19.10 | 19.10 | 19.10 | 0 | +0.06(+0.32%) | |
Dec 22, 2016 | 19.39 | 19.57 | 18.91 | 19.04 | 1,805,990 | -0.56(-2.85%) |
Dec 21, 2016 | 19.79 | 19.84 | 19.43 | 19.60 | 1,005,761 | -0.21(-1.04%) |
Dec 20, 2016 | 19.24 | 19.89 | 19.20 | 19.80 | 1,635,334 | +0.47(+2.45%) |
Dec 19, 2016 | 19.23 | 19.67 | 19.14 | 19.33 | 1,914,520 | -0.12(-0.62%) |
Dec 16, 2016 | 19.92 | 19.98 | 19.29 | 19.45 | 4,437,515 | -0.56(-2.79%) |
Dec 15, 2016 | 19.49 | 20.14 | 19.33 | 20.01 | 1,997,739 | +0.19(+0.95%) |
Dec 14, 2016 | 19.78 | 20.34 | 19.73 | 19.82 | 1,497,481 | -0.06(-0.30%) |
Dec 13, 2016 | 20.02 | 20.30 | 19.51 | 19.88 | 1,818,561 | -0.34(-1.70%) |
Dec 12, 2016 | 20.22 | 20.53 | 20.00 | 20.23 | 1,526,740 | -0.19(-0.93%) |
Dec 09, 2016 | 20.86 | 20.96 | 20.35 | 20.41 | 2,797,827 | -0.46(-2.18%) |
Dec 08, 2016 | 21.03 | 21.20 | 20.71 | 20.87 | 1,766,642 | -0.07(-0.33%) |
Dec 07, 2016 | 21.04 | 21.05 | 20.62 | 20.94 | 1,885,025 | +0.27(+1.29%) |
Dec 06, 2016 | 20.34 | 20.71 | 20.12 | 20.67 | 2,231,588 | +0.28(+1.39%) |
Dec 05, 2016 | 19.54 | 20.43 | 19.54 | 20.39 | 2,124,576 | +1.02(+5.29%) |
Dec 02, 2016 | 19.05 | 19.56 | 19.05 | 19.36 | 1,550,974 | +0.09(+0.45%) |
Dec 01, 2016 | 19.02 | 19.36 | 18.95 | 19.28 | 1,589,716 | +0.34(+1.82%) |
Nov 30, 2016 | 19.42 | 19.42 | 18.78 | 18.93 | 1,558,208 | -0.04(-0.23%) |
Nov 29, 2016 | 18.30 | 19.06 | 18.23 | 18.98 | 1,632,654 | -0.16(-0.85%) |
Nov 28, 2016 | 19.17 | 19.24 | 18.84 | 19.14 | 2,358,951 | -0.02(-0.09%) |
Nov 25, 2016 | 19.08 | 19.18 | 18.99 | 19.16 | 713,611 | +0.11(+0.59%) |
Nov 23, 2016 | 19.05 | 19.05 | 19.05 | 0 | -0.03(-0.18%) | |
Nov 22, 2016 | 18.85 | 19.13 | 18.74 | 19.08 | 1,979,654 | +0.83(+4.57%) |
Nov 21, 2016 | 18.46 | 18.51 | 18.13 | 18.25 | 2,366,765 | +0.13(+0.71%) |
Nov 18, 2016 | 18.44 | 18.46 | 18.08 | 18.12 | 1,696,027 | -0.30(-1.63%) |
Nov 17, 2016 | 18.49 | 18.63 | 18.26 | 18.42 | 1,591,870 | +0.00(+0.00%) |
Nov 16, 2016 | 18.28 | 18.48 | 18.13 | 18.42 | 1,720,785 | -0.09(-0.51%) |
Nov 15, 2016 | 18.24 | 18.53 | 17.82 | 18.51 | 2,727,865 | -0.16(-0.87%) |
Nov 14, 2016 | 18.13 | 18.77 | 18.10 | 18.68 | 3,485,154 | +0.78(+4.37%) |
Nov 11, 2016 | 16.89 | 17.97 | 16.89 | 17.89 | 3,460,859 | +0.39(+2.21%) |
Nov 10, 2016 | 17.89 | 18.06 | 17.39 | 17.51 | 5,170,303 | -0.08(-0.44%) |
Nov 09, 2016 | 15.98 | 17.85 | 15.96 | 17.58 | 8,113,612 | +2.97(+20.31%) |
Nov 08, 2016 | 14.59 | 14.69 | 14.47 | 14.62 | 2,365,131 | -0.03(-0.18%) |
Nov 07, 2016 | 14.68 | 14.73 | 14.41 | 14.64 | 2,453,109 | +0.39(+2.72%) |
Nov 04, 2016 | 13.79 | 14.40 | 13.72 | 14.25 | 3,072,731 | +0.56(+4.12%) |
Nov 03, 2016 | 13.38 | 13.72 | 13.38 | 13.69 | 1,653,186 | +0.31(+2.30%) |
Nov 02, 2016 | 13.26 | 13.66 | 13.25 | 13.38 | 1,950,291 | +0.06(+0.45%) |
Nov 01, 2016 | 13.51 | 13.61 | 13.17 | 13.32 | 2,278,220 | -0.09(-0.70%) |
Oct 31, 2016 | 12.98 | 13.44 | 12.97 | 13.42 | 2,180,977 | +0.20(+1.49%) |
Oct 28, 2016 | 13.17 | 13.39 | 12.95 | 13.22 | 3,177,307 | -0.29(-2.15%) |
Oct 27, 2016 | 14.02 | 14.02 | 12.96 | 13.51 | 3,854,295 | -0.54(-3.83%) |
Oct 26, 2016 | 13.88 | 14.14 | 13.85 | 14.05 | 1,367,900 | +0.15(+1.04%) |
Oct 25, 2016 | 14.20 | 14.35 | 13.85 | 13.90 | 1,623,420 | -0.10(-0.73%) |
Oct 24, 2016 | 14.50 | 14.50 | 14.01 | 14.01 | 847,144 | +0.00(+0.00%) |
Oct 21, 2016 | 13.89 | 14.12 | 13.79 | 14.01 | 1,162,550 | -0.06(-0.43%) |
Oct 20, 2016 | 13.70 | 14.09 | 13.33 | 14.07 | 2,116,183 | +0.24(+1.73%) |
Oct 19, 2016 | 13.46 | 13.90 | 13.46 | 13.83 | 1,538,328 | +0.43(+3.19%) |
Oct 18, 2016 | 13.56 | 13.57 | 13.23 | 13.40 | 852,786 | +0.07(+0.51%) |
Oct 17, 2016 | 13.08 | 13.45 | 13.02 | 13.33 | 1,227,828 | +0.28(+2.16%) |
Oct 14, 2016 | 13.14 | 13.25 | 12.99 | 13.05 | 1,097,806 | -0.01(-0.07%) |
Oct 13, 2016 | 13.14 | 13.18 | 12.88 | 13.06 | 983,060 | -0.41(-3.04%) |
Oct 12, 2016 | 13.32 | 13.60 | 13.23 | 13.47 | 848,249 | +0.15(+1.09%) |
Oct 11, 2016 | 13.55 | 13.72 | 13.24 | 13.32 | 1,569,252 | -0.34(-2.50%) |
Oct 10, 2016 | 13.60 | 13.90 | 13.60 | 13.67 | 1,297,358 | +0.17(+1.27%) |
Oct 07, 2016 | 13.77 | 13.81 | 13.39 | 13.49 | 1,362,396 | -0.16(-1.19%) |
Oct 06, 2016 | 13.44 | 13.69 | 13.44 | 13.66 | 752,436 | +0.04(+0.31%) |
Oct 05, 2016 | 13.35 | 13.61 | 13.26 | 13.61 | 1,223,057 | +0.42(+3.17%) |
Oct 04, 2016 | 13.47 | 13.51 | 13.20 | 13.20 | 1,294,170 | -0.33(-2.46%) |