Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.20 | 17.20 | 17.20 | 0 | -0.14(-0.81%) | |
Dec 29, 2016 | 17.20 | 17.45 | 17.14 | 17.34 | 361,728 | +0.12(+0.71%) |
Dec 28, 2016 | 17.38 | 17.54 | 17.17 | 17.22 | 267,331 | -0.18(-1.02%) |
Dec 27, 2016 | 17.35 | 17.60 | 17.35 | 17.40 | 174,654 | +0.01(+0.05%) |
Dec 23, 2016 | 17.39 | 17.39 | 17.39 | 0 | -0.01(-0.05%) | |
Dec 22, 2016 | 17.63 | 17.78 | 17.35 | 17.40 | 431,821 | -0.24(-1.38%) |
Dec 21, 2016 | 17.64 | 17.83 | 17.55 | 17.64 | 666,618 | -0.06(-0.32%) |
Dec 20, 2016 | 17.72 | 17.83 | 17.51 | 17.70 | 259,158 | +0.00(+0.00%) |
Dec 19, 2016 | 17.32 | 17.79 | 17.30 | 17.70 | 315,869 | +0.36(+2.10%) |
Dec 16, 2016 | 17.42 | 17.75 | 17.27 | 17.34 | 872,186 | +0.00(+0.00%) |
Dec 15, 2016 | 17.34 | 17.55 | 17.16 | 17.34 | 744,801 | -0.02(-0.11%) |
Dec 14, 2016 | 17.58 | 17.84 | 17.25 | 17.35 | 1,066,435 | -0.39(-2.21%) |
Dec 13, 2016 | 17.49 | 17.91 | 17.31 | 17.75 | 2,717,730 | -0.78(-4.19%) |
Dec 12, 2016 | 18.78 | 18.78 | 18.37 | 18.52 | 377,003 | -0.32(-1.68%) |
Dec 09, 2016 | 18.59 | 18.85 | 18.50 | 18.84 | 242,859 | +0.30(+1.60%) |
Dec 08, 2016 | 18.35 | 18.57 | 18.11 | 18.54 | 310,396 | +0.48(+2.68%) |
Dec 07, 2016 | 17.57 | 18.10 | 17.57 | 18.06 | 230,823 | +0.45(+2.53%) |
Dec 06, 2016 | 17.58 | 17.68 | 17.30 | 17.61 | 218,089 | +0.03(+0.16%) |
Dec 05, 2016 | 17.00 | 17.61 | 16.94 | 17.58 | 372,514 | +0.68(+4.01%) |
Dec 02, 2016 | 17.19 | 17.29 | 16.86 | 16.91 | 211,445 | -0.24(-1.41%) |
Dec 01, 2016 | 17.51 | 17.66 | 17.09 | 17.15 | 414,398 | -0.31(-1.76%) |
Nov 30, 2016 | 17.65 | 17.74 | 17.45 | 17.45 | 667,084 | -0.12(-0.69%) |
Nov 29, 2016 | 17.40 | 17.60 | 17.40 | 17.58 | 294,410 | +0.20(+1.12%) |
Nov 28, 2016 | 17.34 | 17.58 | 17.31 | 17.38 | 218,442 | -0.08(-0.48%) |
Nov 25, 2016 | 17.42 | 17.50 | 17.31 | 17.46 | 124,508 | +0.12(+0.70%) |
Nov 23, 2016 | 17.34 | 17.34 | 17.34 | 0 | +0.39(+2.30%) | |
Nov 22, 2016 | 17.17 | 17.19 | 16.83 | 16.95 | 257,941 | -0.13(-0.76%) |
Nov 21, 2016 | 17.25 | 17.31 | 16.97 | 17.08 | 237,623 | -0.20(-1.18%) |
Nov 18, 2016 | 17.23 | 17.41 | 17.11 | 17.29 | 268,857 | +0.07(+0.38%) |
Nov 17, 2016 | 16.80 | 17.30 | 16.82 | 17.22 | 329,483 | +0.42(+2.49%) |
Nov 16, 2016 | 16.55 | 16.92 | 16.55 | 16.80 | 306,602 | +0.25(+1.52%) |
Nov 15, 2016 | 16.76 | 16.88 | 16.41 | 16.55 | 298,636 | -0.27(-1.60%) |
Nov 14, 2016 | 17.01 | 17.11 | 16.74 | 16.82 | 417,978 | +0.00(+0.00%) |
Nov 11, 2016 | 16.38 | 16.89 | 16.35 | 16.82 | 382,509 | +0.49(+3.02%) |
Nov 10, 2016 | 16.73 | 16.81 | 16.21 | 16.33 | 378,685 | -0.17(-1.01%) |
Nov 09, 2016 | 15.67 | 16.66 | 15.59 | 16.50 | 578,475 | +0.69(+4.35%) |
Nov 08, 2016 | 16.55 | 16.55 | 15.80 | 15.81 | 970,471 | -0.74(-4.49%) |
Nov 07, 2016 | 16.61 | 16.63 | 16.46 | 16.55 | 361,833 | +0.27(+1.66%) |
Nov 04, 2016 | 16.24 | 16.49 | 16.24 | 16.28 | 398,537 | +0.04(+0.23%) |
Nov 03, 2016 | 16.21 | 16.46 | 16.19 | 16.25 | 666,418 | +0.11(+0.69%) |
Nov 02, 2016 | 16.46 | 16.48 | 16.06 | 16.13 | 456,992 | -0.32(-1.92%) |
Nov 01, 2016 | 16.49 | 16.82 | 16.18 | 16.45 | 988,539 | +0.02(+0.11%) |
Oct 31, 2016 | 16.73 | 16.79 | 16.38 | 16.43 | 1,243,480 | -0.36(-2.16%) |
Oct 28, 2016 | 16.98 | 17.22 | 16.79 | 16.79 | 1,041,524 | -1.02(-5.74%) |
Oct 27, 2016 | 16.39 | 17.89 | 16.16 | 17.82 | 1,791,381 | +0.04(+0.21%) |
Oct 26, 2016 | 18.02 | 18.23 | 17.75 | 17.78 | 495,511 | -0.31(-1.70%) |
Oct 25, 2016 | 18.55 | 18.58 | 18.05 | 18.09 | 377,318 | -0.49(-2.65%) |
Oct 24, 2016 | 18.47 | 18.89 | 18.46 | 18.58 | 565,595 | +0.22(+1.22%) |
Oct 21, 2016 | 18.12 | 18.55 | 18.12 | 18.36 | 1,072,775 | +0.02(+0.10%) |
Oct 20, 2016 | 18.29 | 18.52 | 18.24 | 18.34 | 417,036 | -0.06(-0.30%) |
Oct 19, 2016 | 18.48 | 18.58 | 18.28 | 18.39 | 301,869 | -0.03(-0.15%) |
Oct 18, 2016 | 18.73 | 18.76 | 18.40 | 18.42 | 294,239 | -0.15(-0.80%) |
Oct 17, 2016 | 18.54 | 18.78 | 18.44 | 18.57 | 238,118 | +0.04(+0.20%) |
Oct 14, 2016 | 18.76 | 18.89 | 18.35 | 18.53 | 386,722 | -0.02(-0.10%) |
Oct 13, 2016 | 18.32 | 18.82 | 18.10 | 18.55 | 306,286 | +0.07(+0.35%) |
Oct 12, 2016 | 18.62 | 18.72 | 18.49 | 18.49 | 188,108 | -0.13(-0.70%) |
Oct 11, 2016 | 18.96 | 19.02 | 18.57 | 18.62 | 214,674 | -0.41(-2.15%) |
Oct 10, 2016 | 19.02 | 19.36 | 19.01 | 19.02 | 149,305 | +0.12(+0.64%) |
Oct 07, 2016 | 19.31 | 19.31 | 18.78 | 18.90 | 235,856 | -0.43(-2.21%) |
Oct 06, 2016 | 19.32 | 19.54 | 19.17 | 19.33 | 336,559 | +0.02(+0.10%) |
Oct 05, 2016 | 19.46 | 19.56 | 19.19 | 19.31 | 377,747 | -0.07(-0.38%) |
Oct 04, 2016 | 19.56 | 19.64 | 19.33 | 19.39 | 301,336 | -0.18(-0.90%) |