Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.00 | 15.00 | 15.00 | 0 | -0.83(-5.24%) | |
Dec 29, 2016 | 15.73 | 16.16 | 15.01 | 15.83 | 1,798 | +0.09(+0.57%) |
Dec 28, 2016 | 15.59 | 16.02 | 15.17 | 15.74 | 3,929 | +0.39(+2.54%) |
Dec 27, 2016 | 16.10 | 16.24 | 15.20 | 15.35 | 2,173 | -0.14(-0.90%) |
Dec 23, 2016 | 15.49 | 15.49 | 15.49 | 0 | +0.19(+1.24%) | |
Dec 22, 2016 | 15.68 | 16.39 | 15.00 | 15.30 | 3,729 | -0.25(-1.61%) |
Dec 21, 2016 | 15.53 | 16.38 | 15.13 | 15.55 | 10,370 | +0.44(+2.91%) |
Dec 20, 2016 | 15.42 | 15.89 | 14.89 | 15.11 | 11,549 | -0.24(-1.56%) |
Dec 19, 2016 | 16.75 | 16.75 | 15.28 | 15.35 | 6,103 | -0.13(-0.84%) |
Dec 16, 2016 | 15.51 | 15.56 | 15.15 | 15.48 | 5,061 | +0.28(+1.84%) |
Dec 15, 2016 | 15.90 | 16.53 | 15.20 | 15.20 | 8,456 | -0.83(-5.18%) |
Dec 14, 2016 | 15.95 | 17.49 | 15.53 | 16.03 | 7,226 | +0.84(+5.53%) |
Dec 13, 2016 | 16.89 | 17.47 | 15.19 | 15.19 | 11,909 | -0.92(-5.71%) |
Dec 12, 2016 | 16.06 | 16.55 | 16.05 | 16.11 | 3,411 | -0.65(-3.88%) |
Dec 09, 2016 | 18.00 | 18.00 | 16.12 | 16.76 | 2,797 | +0.21(+1.28%) |
Dec 08, 2016 | 17.00 | 17.62 | 16.18 | 16.55 | 13,580 | -0.36(-2.14%) |
Dec 07, 2016 | 17.36 | 17.36 | 16.84 | 16.91 | 1,973 | -0.25(-1.46%) |
Dec 06, 2016 | 16.99 | 17.67 | 16.47 | 17.16 | 9,813 | +0.59(+3.59%) |
Dec 05, 2016 | 17.85 | 17.85 | 16.12 | 16.57 | 21,897 | -0.93(-5.34%) |
Dec 02, 2016 | 17.94 | 17.94 | 17.05 | 17.50 | 8,446 | -0.44(-2.45%) |
Dec 01, 2016 | 21.20 | 21.47 | 17.25 | 17.94 | 39,245 | -4.19(-18.93%) |
Nov 30, 2016 | 25.74 | 25.74 | 19.01 | 22.13 | 7,571 | +0.18(+0.82%) |
Nov 29, 2016 | 22.50 | 22.56 | 21.92 | 21.95 | 13,589 | -0.37(-1.66%) |
Nov 28, 2016 | 22.33 | 23.05 | 21.92 | 22.32 | 23,132 | -0.42(-1.85%) |
Nov 25, 2016 | 21.80 | 22.74 | 20.48 | 22.74 | 7,741 | +0.65(+2.94%) |
Nov 23, 2016 | 22.09 | 22.09 | 22.09 | 0 | +0.85(+4.00%) | |
Nov 22, 2016 | 20.88 | 21.30 | 20.88 | 21.24 | 11,125 | +0.54(+2.61%) |
Nov 21, 2016 | 20.11 | 21.30 | 20.11 | 20.70 | 14,999 | +0.95(+4.81%) |
Nov 18, 2016 | 19.50 | 20.54 | 19.08 | 19.75 | 53,225 | +0.34(+1.75%) |
Nov 17, 2016 | 19.42 | 19.65 | 19.25 | 19.41 | 9,625 | +0.05(+0.26%) |
Nov 16, 2016 | 19.21 | 19.65 | 19.11 | 19.36 | 19,808 | +0.25(+1.31%) |
Nov 15, 2016 | 19.26 | 19.50 | 18.92 | 19.11 | 9,127 | +0.04(+0.21%) |
Nov 14, 2016 | 19.50 | 19.50 | 19.01 | 19.07 | 4,543 | -0.39(-2.00%) |
Nov 11, 2016 | 19.52 | 19.85 | 19.10 | 19.46 | 4,155 | -0.04(-0.21%) |
Nov 10, 2016 | 19.46 | 19.57 | 18.99 | 19.50 | 34,780 | +0.00(+0.00%) |
Nov 09, 2016 | 18.95 | 19.55 | 18.95 | 19.50 | 2,774 | +0.73(+3.89%) |
Nov 08, 2016 | 18.74 | 18.79 | 18.05 | 18.77 | 1,969 | -0.22(-1.16%) |
Nov 07, 2016 | 18.25 | 18.99 | 18.15 | 18.99 | 25,987 | +1.11(+6.21%) |
Nov 04, 2016 | 18.50 | 18.80 | 17.85 | 17.88 | 9,361 | -0.72(-3.87%) |
Nov 03, 2016 | 19.00 | 19.00 | 18.60 | 18.60 | 793 | -0.39(-2.05%) |
Nov 02, 2016 | 19.50 | 19.61 | 18.58 | 18.99 | 17,245 | -0.51(-2.62%) |
Nov 01, 2016 | 19.85 | 19.85 | 19.50 | 19.50 | 809 | -0.03(-0.15%) |
Oct 28, 2016 | 19.53 | 19.53 | 19.53 | 314 | -0.45(-2.26%) | |
Oct 27, 2016 | 19.60 | 19.98 | 19.56 | 19.98 | 2,024 | +0.23(+1.16%) |
Oct 26, 2016 | 19.52 | 19.85 | 19.05 | 19.75 | 7,621 | +0.00(+0.00%) |
Oct 25, 2016 | 19.93 | 19.95 | 19.56 | 19.75 | 12,031 | -0.18(-0.90%) |
Oct 24, 2016 | 20.05 | 20.21 | 19.92 | 19.93 | 4,247 | -0.62(-3.02%) |
Oct 21, 2016 | 20.55 | 20.55 | 20.55 | 20.55 | 753 | +0.96(+4.90%) |
Oct 20, 2016 | 19.56 | 19.59 | 19.56 | 19.59 | 1,220 | -0.95(-4.63%) |
Oct 19, 2016 | 20.53 | 20.60 | 20.45 | 20.54 | 4,044 | -0.45(-2.14%) |
Oct 18, 2016 | 20.90 | 21.10 | 20.39 | 20.99 | 7,982 | +0.50(+2.44%) |
Oct 17, 2016 | 20.15 | 21.33 | 19.75 | 20.49 | 8,027 | +0.29(+1.44%) |
Oct 14, 2016 | 19.73 | 20.36 | 19.73 | 20.20 | 2,822 | -0.55(-2.65%) |
Oct 13, 2016 | 21.01 | 21.01 | 20.70 | 20.75 | 3,055 | -0.43(-2.05%) |
Oct 12, 2016 | 21.61 | 21.61 | 20.04 | 21.18 | 3,202 | -0.46(-2.10%) |
Oct 11, 2016 | 21.93 | 22.39 | 21.50 | 21.64 | 4,068 | -0.36(-1.64%) |
Oct 10, 2016 | 21.30 | 22.17 | 21.09 | 22.00 | 7,290 | +0.74(+3.48%) |
Oct 07, 2016 | 20.84 | 21.26 | 20.84 | 21.26 | 749 | +0.61(+2.95%) |
Oct 06, 2016 | 20.34 | 20.68 | 20.34 | 20.65 | 1,717 | +0.25(+1.23%) |
Oct 05, 2016 | 20.28 | 20.65 | 20.25 | 20.40 | 1,661 | +0.21(+1.04%) |
Oct 04, 2016 | 20.48 | 20.48 | 20.19 | 20.19 | 1,401 | -0.12(-0.59%) |