Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.60(-3.42%) | |
Dec 29, 2016 | 17.65 | 18.35 | 17.29 | 17.65 | 55,959 | -0.48(-2.67%) |
Dec 28, 2016 | 18.14 | 18.74 | 17.65 | 18.14 | 42,764 | -0.12(-0.66%) |
Dec 27, 2016 | 18.74 | 19.25 | 18.38 | 18.26 | 46,455 | -0.60(-3.21%) |
Dec 23, 2016 | 18.86 | 18.86 | 18.86 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 17.41 | 19.59 | 17.41 | 18.86 | 80,726 | +1.21(+6.85%) |
Dec 21, 2016 | 17.41 | 17.78 | 17.41 | 17.65 | 24,084 | +0.12(+0.69%) |
Dec 20, 2016 | 17.90 | 17.90 | 17.05 | 17.53 | 47,757 | -0.36(-2.03%) |
Dec 19, 2016 | 17.78 | 18.14 | 17.65 | 17.90 | 27,025 | -0.12(-0.67%) |
Dec 16, 2016 | 18.62 | 18.86 | 17.78 | 18.02 | 70,617 | -0.36(-1.97%) |
Dec 15, 2016 | 17.41 | 18.62 | 16.93 | 18.38 | 81,447 | +1.09(+6.29%) |
Dec 14, 2016 | 18.26 | 18.50 | 17.29 | 17.29 | 58,966 | -0.97(-5.30%) |
Dec 13, 2016 | 18.50 | 18.86 | 18.02 | 18.26 | 34,867 | -0.24(-1.31%) |
Dec 12, 2016 | 19.35 | 19.59 | 18.20 | 18.50 | 55,503 | -0.85(-4.37%) |
Dec 09, 2016 | 19.35 | 19.95 | 18.98 | 19.35 | 42,583 | -0.24(-1.23%) |
Dec 08, 2016 | 18.86 | 19.95 | 18.26 | 19.59 | 53,128 | +1.21(+6.58%) |
Dec 07, 2016 | 19.47 | 19.82 | 17.90 | 18.38 | 122,605 | -1.33(-6.75%) |
Dec 06, 2016 | 19.71 | 20.19 | 19.35 | 19.71 | 59,541 | -0.24(-1.21%) |
Dec 05, 2016 | 20.07 | 20.19 | 18.86 | 19.95 | 55,225 | -0.24(-1.20%) |
Dec 02, 2016 | 20.44 | 20.44 | 20.03 | 20.19 | 25,802 | -0.24(-1.18%) |
Dec 01, 2016 | 20.92 | 21.02 | 20.07 | 20.44 | 65,469 | +0.00(+0.00%) |
Nov 30, 2016 | 20.92 | 21.37 | 19.95 | 20.44 | 68,251 | -0.24(-1.17%) |
Nov 29, 2016 | 20.68 | 21.16 | 20.19 | 20.68 | 33,270 | -0.36(-1.72%) |
Nov 28, 2016 | 19.95 | 21.77 | 19.23 | 21.04 | 86,967 | +0.97(+4.82%) |
Nov 25, 2016 | 20.19 | 20.19 | 19.11 | 20.07 | 31,096 | -0.24(-1.19%) |
Nov 23, 2016 | 20.32 | 20.32 | 20.32 | 0 | -0.97(-4.55%) | |
Nov 22, 2016 | 23.58 | 23.82 | 20.80 | 21.28 | 153,046 | -2.30(-9.74%) |
Nov 21, 2016 | 25.03 | 25.03 | 22.73 | 23.58 | 151,272 | -1.33(-5.34%) |
Nov 18, 2016 | 24.18 | 26.60 | 23.58 | 24.91 | 149,975 | +0.85(+3.52%) |
Nov 17, 2016 | 32.41 | 35.55 | 22.49 | 24.06 | 863,096 | -1.33(-5.24%) |
Nov 16, 2016 | 23.58 | 27.57 | 22.73 | 25.39 | 537,144 | +4.35(+20.69%) |
Nov 15, 2016 | 21.77 | 21.77 | 19.59 | 21.04 | 272,993 | +2.42(+12.99%) |
Nov 14, 2016 | 17.53 | 18.74 | 17.05 | 18.62 | 198,604 | +1.57(+9.22%) |
Nov 11, 2016 | 15.84 | 17.53 | 15.84 | 17.05 | 105,663 | +0.97(+6.02%) |
Nov 10, 2016 | 15.60 | 16.45 | 15.60 | 16.08 | 34,940 | +0.24(+1.53%) |
Nov 09, 2016 | 14.39 | 15.96 | 14.27 | 15.84 | 30,685 | +1.09(+7.38%) |
Nov 08, 2016 | 14.39 | 14.87 | 14.39 | 14.75 | 16,108 | +0.12(+0.83%) |
Nov 07, 2016 | 14.27 | 15.11 | 14.27 | 14.63 | 12,981 | +0.36(+2.54%) |
Nov 04, 2016 | 14.03 | 14.99 | 13.91 | 14.27 | 16,438 | -0.12(-0.84%) |
Nov 03, 2016 | 14.99 | 15.10 | 14.27 | 14.39 | 28,927 | -0.60(-4.03%) |
Nov 02, 2016 | 15.24 | 15.48 | 14.75 | 14.99 | 32,052 | -0.36(-2.36%) |
Nov 01, 2016 | 15.36 | 15.96 | 14.99 | 15.36 | 34,378 | -0.12(-0.78%) |
Oct 31, 2016 | 15.84 | 16.08 | 15.12 | 15.48 | 41,815 | -0.60(-3.76%) |
Oct 28, 2016 | 16.08 | 16.27 | 15.72 | 16.08 | 21,414 | +0.00(+0.00%) |
Oct 27, 2016 | 15.96 | 16.44 | 15.61 | 16.08 | 20,013 | +0.24(+1.53%) |
Oct 26, 2016 | 16.08 | 16.57 | 15.84 | 15.84 | 24,875 | -0.24(-1.50%) |
Oct 25, 2016 | 16.57 | 16.69 | 16.08 | 16.08 | 23,203 | -0.73(-4.32%) |
Oct 24, 2016 | 16.81 | 16.93 | 16.08 | 16.81 | 22,730 | +0.12(+0.73%) |
Oct 21, 2016 | 17.05 | 17.05 | 16.57 | 16.69 | 9,238 | -0.48(-2.82%) |
Oct 20, 2016 | 16.57 | 17.17 | 16.32 | 17.17 | 21,051 | +0.24(+1.43%) |
Oct 19, 2016 | 16.87 | 17.17 | 16.32 | 16.93 | 16,076 | -0.24(-1.41%) |
Oct 18, 2016 | 16.20 | 17.17 | 16.08 | 17.17 | 28,449 | +0.60(+3.65%) |
Oct 17, 2016 | 16.20 | 16.57 | 15.96 | 16.57 | 12,669 | +0.24(+1.48%) |
Oct 14, 2016 | 16.32 | 16.45 | 15.96 | 16.32 | 12,556 | +0.36(+2.27%) |
Oct 13, 2016 | 16.57 | 16.57 | 15.72 | 15.96 | 38,228 | -0.73(-4.35%) |
Oct 12, 2016 | 16.81 | 17.17 | 16.57 | 16.69 | 10,838 | -0.12(-0.72%) |
Oct 11, 2016 | 16.93 | 16.93 | 16.45 | 16.81 | 18,150 | -0.12(-0.71%) |
Oct 10, 2016 | 17.53 | 17.53 | 16.93 | 16.93 | 8,380 | -0.59(-3.39%) |
Oct 07, 2016 | 17.05 | 17.53 | 16.69 | 17.52 | 25,817 | +0.72(+4.26%) |
Oct 06, 2016 | 16.93 | 17.40 | 16.81 | 16.81 | 15,749 | +0.00(+0.00%) |
Oct 05, 2016 | 16.93 | 17.35 | 16.81 | 16.81 | 11,771 | +0.00(+0.00%) |
Oct 04, 2016 | 16.81 | 16.93 | 16.45 | 16.81 | 19,242 | +0.00(+0.00%) |