Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 24.24 | 24.24 | 24.24 | 0 | -0.12(-0.49%) | |
Dec 29, 2016 | 24.24 | 24.60 | 23.76 | 24.36 | 23,980 | +0.00(+0.00%) |
Dec 28, 2016 | 24.60 | 24.96 | 23.76 | 24.36 | 12,842 | -0.24(-0.98%) |
Dec 27, 2016 | 24.00 | 25.08 | 23.52 | 24.60 | 45,621 | +0.60(+2.50%) |
Dec 23, 2016 | 24.00 | 24.00 | 24.00 | 0 | -0.24(-0.99%) | |
Dec 22, 2016 | 25.56 | 25.80 | 24.12 | 24.24 | 35,493 | -0.96(-3.81%) |
Dec 21, 2016 | 25.20 | 26.16 | 24.60 | 25.20 | 65,452 | -0.24(-0.94%) |
Dec 20, 2016 | 24.00 | 26.40 | 23.76 | 25.44 | 148,967 | +1.44(+6.00%) |
Dec 19, 2016 | 24.00 | 25.32 | 20.77 | 24.00 | 255,496 | -0.84(-3.38%) |
Dec 16, 2016 | 25.44 | 30.24 | 23.52 | 24.84 | 1,848,001 | +7.56(+43.75%) |
Dec 15, 2016 | 17.28 | 18.08 | 17.04 | 17.28 | 83,672 | -0.12(-0.69%) |
Dec 14, 2016 | 17.76 | 18.48 | 17.28 | 17.40 | 3,723 | -0.60(-3.33%) |
Dec 13, 2016 | 17.88 | 18.12 | 17.40 | 18.00 | 9,313 | +0.15(+0.85%) |
Dec 12, 2016 | 18.48 | 18.72 | 17.64 | 17.85 | 8,504 | -0.63(-3.42%) |
Dec 09, 2016 | 18.60 | 19.20 | 18.00 | 18.48 | 10,383 | +0.00(+0.00%) |
Dec 08, 2016 | 18.60 | 19.08 | 18.00 | 18.48 | 11,107 | -0.12(-0.65%) |
Dec 07, 2016 | 18.36 | 19.32 | 17.64 | 18.60 | 6,906 | -0.12(-0.64%) |
Dec 06, 2016 | 19.08 | 19.32 | 17.52 | 18.72 | 13,990 | -0.48(-2.50%) |
Dec 05, 2016 | 19.20 | 19.44 | 18.48 | 19.20 | 5,935 | +0.12(+0.63%) |
Dec 02, 2016 | 18.96 | 19.56 | 18.12 | 19.08 | 7,508 | +0.12(+0.63%) |
Dec 01, 2016 | 19.92 | 20.21 | 18.84 | 18.96 | 6,694 | -0.72(-3.66%) |
Nov 30, 2016 | 20.88 | 20.88 | 19.20 | 19.68 | 6,398 | -0.48(-2.38%) |
Nov 29, 2016 | 20.16 | 20.52 | 19.68 | 20.16 | 10,211 | -0.36(-1.75%) |
Nov 28, 2016 | 22.68 | 22.80 | 20.00 | 20.52 | 18,944 | -1.92(-8.56%) |
Nov 25, 2016 | 22.80 | 23.37 | 22.20 | 22.44 | 4,109 | -0.72(-3.11%) |
Nov 23, 2016 | 23.16 | 23.16 | 23.16 | 0 | +1.56(+7.22%) | |
Nov 22, 2016 | 21.24 | 21.72 | 21.03 | 21.60 | 10,432 | +0.48(+2.27%) |
Nov 21, 2016 | 21.60 | 22.08 | 20.76 | 21.12 | 6,846 | -0.24(-1.12%) |
Nov 18, 2016 | 21.84 | 21.84 | 20.52 | 21.36 | 34,587 | +0.36(+1.71%) |
Nov 17, 2016 | 20.76 | 22.08 | 20.40 | 21.00 | 11,826 | -0.12(-0.56%) |
Nov 16, 2016 | 19.32 | 22.20 | 19.32 | 21.12 | 30,614 | +1.56(+7.98%) |
Nov 15, 2016 | 19.80 | 20.04 | 18.96 | 19.56 | 7,370 | -0.24(-1.21%) |
Nov 14, 2016 | 19.80 | 20.28 | 19.08 | 19.80 | 11,385 | -0.24(-1.20%) |
Nov 11, 2016 | 20.16 | 21.00 | 18.96 | 20.04 | 21,968 | -0.48(-2.34%) |
Nov 10, 2016 | 16.80 | 20.88 | 16.20 | 20.52 | 59,677 | +2.76(+15.54%) |
Nov 09, 2016 | 18.60 | 18.72 | 16.80 | 17.76 | 40,150 | -1.32(-6.92%) |
Nov 08, 2016 | 18.91 | 19.11 | 18.84 | 19.08 | 8,584 | -0.24(-1.24%) |
Nov 07, 2016 | 19.44 | 19.68 | 18.96 | 19.32 | 15,509 | +0.24(+1.26%) |
Nov 04, 2016 | 18.96 | 19.56 | 18.72 | 19.08 | 12,056 | +0.00(+0.00%) |
Nov 03, 2016 | 19.20 | 19.68 | 18.96 | 19.08 | 3,818 | -0.12(-0.63%) |
Nov 02, 2016 | 19.20 | 19.68 | 18.72 | 19.20 | 9,079 | +0.00(+0.00%) |
Nov 01, 2016 | 19.44 | 19.81 | 19.20 | 19.20 | 9,818 | +0.12(+0.63%) |
Oct 31, 2016 | 20.40 | 20.57 | 18.96 | 19.08 | 20,394 | -1.44(-7.02%) |
Oct 28, 2016 | 21.12 | 21.33 | 20.52 | 20.52 | 12,167 | -0.84(-3.93%) |
Oct 27, 2016 | 20.52 | 21.60 | 20.52 | 21.36 | 12,085 | +0.12(+0.56%) |
Oct 26, 2016 | 21.36 | 22.20 | 21.00 | 21.24 | 14,092 | -0.24(-1.12%) |
Oct 25, 2016 | 21.60 | 22.20 | 21.36 | 21.48 | 8,708 | -0.24(-1.10%) |
Oct 24, 2016 | 22.08 | 22.32 | 21.72 | 21.72 | 11,194 | -0.24(-1.09%) |
Oct 21, 2016 | 22.44 | 22.68 | 21.36 | 21.96 | 22,949 | -0.96(-4.19%) |
Oct 20, 2016 | 22.20 | 23.16 | 21.96 | 22.92 | 6,712 | +0.36(+1.60%) |
Oct 19, 2016 | 22.92 | 23.28 | 22.32 | 22.56 | 5,681 | -0.24(-1.05%) |
Oct 18, 2016 | 22.80 | 23.28 | 21.84 | 22.80 | 8,836 | +0.00(+0.00%) |
Oct 17, 2016 | 23.04 | 23.12 | 21.72 | 22.80 | 25,890 | -0.12(-0.52%) |
Oct 14, 2016 | 22.80 | 23.16 | 22.56 | 22.92 | 9,696 | +0.00(+0.00%) |
Oct 13, 2016 | 23.04 | 23.64 | 22.92 | 22.92 | 14,188 | -0.12(-0.52%) |
Oct 12, 2016 | 24.24 | 24.24 | 23.04 | 23.04 | 24,268 | -1.32(-5.42%) |
Oct 11, 2016 | 25.20 | 25.68 | 24.08 | 24.36 | 24,781 | -0.72(-2.87%) |
Oct 10, 2016 | 25.68 | 26.06 | 23.64 | 25.08 | 25,359 | -0.72(-2.79%) |
Oct 07, 2016 | 26.04 | 26.92 | 24.72 | 25.80 | 22,364 | -0.48(-1.83%) |
Oct 06, 2016 | 26.64 | 27.12 | 25.80 | 26.28 | 24,778 | -0.12(-0.45%) |
Oct 05, 2016 | 26.52 | 26.76 | 25.68 | 26.40 | 23,294 | +0.00(+0.00%) |
Oct 04, 2016 | 26.64 | 27.24 | 25.56 | 26.40 | 50,661 | +0.24(+0.92%) |