Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 20.49 | 20.49 | 20.49 | 0 | -0.29(-1.40%) | |
Dec 29, 2016 | 21.01 | 21.03 | 20.64 | 20.78 | 35,218 | +0.11(+0.53%) |
Dec 28, 2016 | 20.66 | 20.92 | 20.50 | 20.67 | 25,508 | +0.03(+0.15%) |
Dec 27, 2016 | 21.00 | 21.13 | 20.53 | 20.64 | 40,577 | -0.39(-1.85%) |
Dec 23, 2016 | 21.03 | 21.03 | 21.03 | 0 | +0.44(+2.14%) | |
Dec 22, 2016 | 20.56 | 20.80 | 20.50 | 20.59 | 80,152 | -0.06(-0.29%) |
Dec 21, 2016 | 20.73 | 20.73 | 20.53 | 20.65 | 33,475 | -0.25(-1.20%) |
Dec 20, 2016 | 20.85 | 21.03 | 20.64 | 20.90 | 22,759 | +0.05(+0.24%) |
Dec 19, 2016 | 20.26 | 20.94 | 20.17 | 20.85 | 24,785 | +0.70(+3.47%) |
Dec 16, 2016 | 20.19 | 20.35 | 19.94 | 20.15 | 119,241 | +0.08(+0.40%) |
Dec 15, 2016 | 20.84 | 20.84 | 19.93 | 20.07 | 72,232 | -0.67(-3.23%) |
Dec 14, 2016 | 20.39 | 20.85 | 20.09 | 20.74 | 16,301 | +0.32(+1.57%) |
Dec 13, 2016 | 20.45 | 20.55 | 20.28 | 20.42 | 23,656 | +0.12(+0.59%) |
Dec 12, 2016 | 20.67 | 20.84 | 20.24 | 20.30 | 29,826 | -0.50(-2.40%) |
Dec 09, 2016 | 20.67 | 20.87 | 20.31 | 20.80 | 48,224 | +0.23(+1.12%) |
Dec 08, 2016 | 20.34 | 20.89 | 20.34 | 20.57 | 33,622 | +0.32(+1.58%) |
Dec 07, 2016 | 19.89 | 20.45 | 19.83 | 20.25 | 49,348 | +0.30(+1.50%) |
Dec 06, 2016 | 19.78 | 20.00 | 19.71 | 19.95 | 13,795 | -0.02(-0.10%) |
Dec 05, 2016 | 19.71 | 20.00 | 19.47 | 19.97 | 21,610 | +0.22(+1.11%) |
Dec 02, 2016 | 19.94 | 20.11 | 19.57 | 19.75 | 37,566 | -0.04(-0.20%) |
Dec 01, 2016 | 20.19 | 20.29 | 19.59 | 19.79 | 24,495 | -0.36(-1.79%) |
Nov 30, 2016 | 20.16 | 20.29 | 19.90 | 20.15 | 17,345 | -0.01(-0.05%) |
Nov 29, 2016 | 20.17 | 20.26 | 20.07 | 20.16 | 13,650 | +0.09(+0.45%) |
Nov 28, 2016 | 20.55 | 20.55 | 20.05 | 20.07 | 21,731 | -0.53(-2.57%) |
Nov 25, 2016 | 20.96 | 20.96 | 20.60 | 20.60 | 7,014 | -0.22(-1.06%) |
Nov 23, 2016 | 20.82 | 20.82 | 20.82 | 0 | +0.78(+3.89%) | |
Nov 22, 2016 | 19.60 | 20.11 | 19.43 | 20.04 | 42,821 | +0.38(+1.93%) |
Nov 21, 2016 | 18.85 | 19.67 | 18.85 | 19.66 | 48,064 | +0.67(+3.53%) |
Nov 18, 2016 | 19.21 | 19.62 | 18.93 | 18.99 | 52,555 | -0.15(-0.78%) |
Nov 17, 2016 | 19.50 | 19.58 | 19.14 | 19.14 | 23,932 | -0.13(-0.67%) |
Nov 16, 2016 | 18.96 | 19.58 | 18.91 | 19.27 | 80,581 | +0.32(+1.69%) |
Nov 15, 2016 | 19.10 | 19.62 | 18.70 | 18.95 | 57,648 | -0.18(-0.94%) |
Nov 14, 2016 | 20.31 | 20.31 | 18.78 | 19.13 | 130,957 | -0.98(-4.87%) |
Nov 11, 2016 | 18.85 | 21.02 | 18.85 | 20.11 | 101,230 | +1.19(+6.29%) |
Nov 10, 2016 | 17.12 | 19.02 | 17.08 | 18.92 | 104,246 | +1.89(+11.10%) |
Nov 09, 2016 | 17.21 | 17.21 | 16.78 | 17.03 | 63,089 | -0.16(-0.93%) |
Nov 08, 2016 | 16.92 | 17.24 | 16.77 | 17.19 | 41,447 | +0.28(+1.66%) |
Nov 07, 2016 | 16.78 | 17.00 | 16.78 | 16.91 | 24,489 | +0.34(+2.05%) |
Nov 04, 2016 | 16.92 | 16.93 | 16.52 | 16.57 | 35,857 | -0.13(-0.78%) |
Nov 03, 2016 | 16.70 | 16.83 | 16.60 | 16.70 | 16,242 | +0.13(+0.78%) |
Nov 02, 2016 | 16.73 | 17.08 | 16.55 | 16.57 | 35,585 | -0.12(-0.72%) |
Nov 01, 2016 | 16.95 | 16.95 | 16.62 | 16.69 | 21,581 | -0.26(-1.53%) |
Oct 31, 2016 | 16.93 | 17.16 | 16.78 | 16.95 | 40,714 | -0.02(-0.12%) |
Oct 28, 2016 | 17.01 | 17.10 | 16.92 | 16.97 | 11,193 | -0.02(-0.12%) |
Oct 27, 2016 | 17.29 | 17.30 | 16.90 | 16.99 | 39,169 | -0.26(-1.51%) |
Oct 26, 2016 | 17.24 | 17.50 | 17.20 | 17.25 | 89,106 | +0.01(+0.06%) |
Oct 25, 2016 | 17.35 | 17.45 | 17.18 | 17.24 | 70,780 | -0.22(-1.26%) |
Oct 24, 2016 | 17.45 | 17.63 | 17.28 | 17.46 | 26,491 | +0.03(+0.17%) |
Oct 21, 2016 | 17.09 | 17.48 | 17.09 | 17.43 | 39,858 | +0.26(+1.51%) |
Oct 20, 2016 | 17.20 | 17.20 | 17.10 | 17.17 | 15,358 | +0.01(+0.06%) |
Oct 19, 2016 | 16.87 | 17.27 | 16.73 | 17.16 | 34,409 | +0.28(+1.66%) |
Oct 18, 2016 | 17.03 | 17.04 | 16.81 | 16.88 | 37,222 | -0.03(-0.18%) |
Oct 17, 2016 | 16.83 | 16.98 | 16.68 | 16.91 | 28,618 | +0.09(+0.54%) |
Oct 14, 2016 | 16.97 | 17.15 | 16.70 | 16.82 | 69,773 | -0.01(-0.06%) |
Oct 13, 2016 | 16.98 | 16.98 | 16.77 | 16.83 | 78,310 | -0.19(-1.12%) |
Oct 12, 2016 | 17.37 | 17.40 | 17.02 | 17.02 | 19,765 | -0.27(-1.56%) |
Oct 11, 2016 | 17.53 | 17.53 | 17.23 | 17.29 | 45,843 | -0.30(-1.71%) |
Oct 10, 2016 | 17.69 | 17.70 | 17.54 | 17.59 | 15,143 | +0.04(+0.23%) |
Oct 07, 2016 | 17.42 | 17.61 | 17.25 | 17.55 | 46,225 | +0.08(+0.46%) |
Oct 06, 2016 | 17.39 | 17.63 | 17.26 | 17.47 | 18,063 | -0.02(-0.11%) |
Oct 05, 2016 | 17.50 | 17.64 | 17.40 | 17.49 | 38,084 | +0.01(+0.06%) |
Oct 04, 2016 | 17.53 | 17.82 | 17.46 | 17.48 | 152,390 | -0.02(-0.11%) |