Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 19.08 | 19.08 | 19.08 | 0 | +1.07(+5.96%) | |
Dec 29, 2016 | 18.06 | 18.53 | 17.91 | 18.00 | 39,486 | +0.02(+0.10%) |
Dec 28, 2016 | 17.80 | 18.26 | 17.80 | 17.98 | 43,745 | +0.13(+0.75%) |
Dec 27, 2016 | 17.73 | 17.89 | 17.61 | 17.85 | 56,327 | +0.19(+1.05%) |
Dec 23, 2016 | 17.67 | 17.67 | 17.67 | 0 | +0.07(+0.40%) | |
Dec 22, 2016 | 17.49 | 17.65 | 17.49 | 17.59 | 24,442 | -0.00(-0.03%) |
Dec 21, 2016 | 17.44 | 17.63 | 17.44 | 17.60 | 64,508 | +0.11(+0.61%) |
Dec 20, 2016 | 17.55 | 17.55 | 17.38 | 17.49 | 91,085 | +0.03(+0.15%) |
Dec 19, 2016 | 17.42 | 17.65 | 17.27 | 17.47 | 63,746 | -0.04(-0.25%) |
Dec 16, 2016 | 17.27 | 17.65 | 16.60 | 17.51 | 294,361 | +0.36(+2.11%) |
Dec 15, 2016 | 17.17 | 17.39 | 16.97 | 17.15 | 77,494 | +0.10(+0.57%) |
Dec 14, 2016 | 17.41 | 17.42 | 16.94 | 17.05 | 89,361 | -0.34(-1.93%) |
Dec 13, 2016 | 17.40 | 17.47 | 16.97 | 17.39 | 37,310 | +0.22(+1.29%) |
Dec 12, 2016 | 17.47 | 17.47 | 16.95 | 17.17 | 22,888 | -0.28(-1.62%) |
Dec 09, 2016 | 17.42 | 17.47 | 16.90 | 17.45 | 49,113 | +0.01(+0.05%) |
Dec 08, 2016 | 16.71 | 17.47 | 16.52 | 17.44 | 81,180 | +0.70(+4.17%) |
Dec 07, 2016 | 16.63 | 16.87 | 16.36 | 16.74 | 52,079 | +0.07(+0.42%) |
Dec 06, 2016 | 16.24 | 16.82 | 16.04 | 16.67 | 48,453 | +0.39(+2.39%) |
Dec 05, 2016 | 16.18 | 16.30 | 16.01 | 16.28 | 57,086 | +0.34(+2.11%) |
Dec 02, 2016 | 15.96 | 16.21 | 15.81 | 15.95 | 34,756 | -0.03(-0.17%) |
Dec 01, 2016 | 15.95 | 16.24 | 15.73 | 15.97 | 60,239 | +0.11(+0.67%) |
Nov 30, 2016 | 15.90 | 16.33 | 15.43 | 15.87 | 254,995 | +0.04(+0.22%) |
Nov 29, 2016 | 16.41 | 16.49 | 15.80 | 15.83 | 42,923 | -0.52(-3.19%) |
Nov 28, 2016 | 17.10 | 17.10 | 16.23 | 16.35 | 51,606 | -0.63(-3.70%) |
Nov 25, 2016 | 17.44 | 17.53 | 16.83 | 16.98 | 41,153 | -0.46(-2.64%) |
Nov 23, 2016 | 17.44 | 17.44 | 17.44 | 0 | -0.01(-0.05%) | |
Nov 22, 2016 | 17.42 | 17.50 | 17.37 | 17.45 | 129,568 | +0.03(+0.15%) |
Nov 21, 2016 | 17.44 | 17.47 | 17.31 | 17.42 | 47,161 | -0.04(-0.25%) |
Nov 18, 2016 | 17.47 | 17.47 | 17.40 | 17.47 | 67,734 | +0.04(+0.25%) |
Nov 17, 2016 | 17.47 | 17.47 | 17.38 | 17.42 | 63,475 | +0.00(+0.00%) |
Nov 16, 2016 | 17.31 | 17.63 | 17.30 | 17.42 | 125,763 | +0.00(+0.00%) |
Nov 15, 2016 | 17.35 | 17.42 | 17.31 | 17.42 | 34,496 | +0.04(+0.25%) |
Nov 14, 2016 | 17.42 | 17.42 | 16.94 | 17.38 | 63,044 | -0.04(-0.25%) |
Nov 11, 2016 | 17.42 | 17.47 | 16.69 | 17.42 | 105,025 | +0.05(+0.31%) |
Nov 10, 2016 | 17.42 | 17.42 | 16.02 | 17.37 | 59,417 | -0.05(-0.30%) |
Nov 09, 2016 | 16.94 | 17.42 | 16.41 | 17.42 | 54,899 | +0.37(+2.18%) |
Nov 08, 2016 | 16.93 | 17.26 | 16.90 | 17.05 | 17,295 | +0.04(+0.26%) |
Nov 07, 2016 | 16.93 | 17.03 | 16.67 | 17.01 | 28,647 | +0.39(+2.34%) |
Nov 04, 2016 | 16.94 | 17.11 | 16.60 | 16.62 | 34,500 | -0.34(-2.03%) |
Nov 03, 2016 | 17.32 | 17.32 | 16.86 | 16.96 | 15,937 | -0.24(-1.39%) |
Nov 02, 2016 | 17.11 | 17.35 | 17.11 | 17.20 | 20,810 | -0.21(-1.22%) |
Nov 01, 2016 | 17.40 | 17.42 | 17.25 | 17.41 | 72,761 | +0.00(+0.00%) |
Oct 31, 2016 | 16.23 | 17.47 | 16.16 | 17.41 | 126,154 | +0.99(+6.03%) |
Oct 28, 2016 | 16.47 | 16.89 | 16.09 | 16.42 | 43,156 | -0.11(-0.69%) |
Oct 27, 2016 | 17.17 | 17.35 | 16.45 | 16.54 | 16,555 | -0.58(-3.41%) |
Oct 26, 2016 | 17.17 | 17.36 | 17.00 | 17.12 | 56,000 | -0.19(-1.07%) |
Oct 25, 2016 | 17.20 | 17.38 | 17.04 | 17.31 | 22,361 | +0.16(+0.93%) |
Oct 24, 2016 | 17.32 | 17.32 | 17.02 | 17.15 | 32,229 | -0.10(-0.56%) |
Oct 21, 2016 | 17.17 | 17.38 | 16.98 | 17.25 | 14,125 | -0.02(-0.10%) |
Oct 20, 2016 | 17.21 | 17.46 | 16.96 | 17.26 | 39,758 | -0.14(-0.81%) |
Oct 19, 2016 | 17.42 | 17.47 | 17.16 | 17.40 | 32,389 | +0.05(+0.31%) |
Oct 18, 2016 | 17.40 | 17.47 | 17.26 | 17.35 | 20,448 | +0.04(+0.20%) |
Oct 17, 2016 | 17.46 | 17.46 | 17.27 | 17.32 | 18,404 | -0.09(-0.51%) |
Oct 14, 2016 | 16.97 | 17.47 | 16.94 | 17.40 | 35,457 | +0.48(+2.82%) |
Oct 13, 2016 | 16.83 | 17.01 | 16.68 | 16.93 | 29,150 | +0.07(+0.42%) |
Oct 12, 2016 | 16.40 | 17.08 | 16.40 | 16.86 | 26,484 | -0.29(-1.70%) |
Oct 11, 2016 | 16.89 | 17.63 | 16.89 | 17.15 | 126,640 | +0.26(+1.52%) |
Oct 10, 2016 | 16.80 | 16.89 | 16.77 | 16.89 | 45,522 | +0.07(+0.42%) |
Oct 07, 2016 | 16.71 | 16.88 | 16.71 | 16.82 | 11,297 | -0.03(-0.16%) |
Oct 06, 2016 | 16.45 | 16.88 | 16.45 | 16.85 | 23,290 | +0.08(+0.47%) |
Oct 05, 2016 | 16.44 | 16.80 | 16.20 | 16.77 | 39,508 | +0.24(+1.44%) |
Oct 04, 2016 | 16.48 | 16.75 | 16.33 | 16.53 | 41,215 | +0.04(+0.21%) |