Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.58 | 16.58 | 16.58 | 0 | +0.04(+0.26%) | |
Dec 29, 2016 | 16.40 | 16.62 | 16.36 | 16.54 | 577,547 | +0.12(+0.73%) |
Dec 28, 2016 | 16.40 | 16.51 | 16.28 | 16.42 | 731,585 | +0.03(+0.16%) |
Dec 27, 2016 | 16.40 | 16.46 | 16.27 | 16.40 | 476,679 | -0.01(-0.05%) |
Dec 23, 2016 | 16.40 | 16.40 | 16.40 | 0 | -0.09(-0.57%) | |
Dec 22, 2016 | 16.70 | 16.77 | 16.28 | 16.50 | 606,430 | -0.22(-1.33%) |
Dec 21, 2016 | 16.77 | 16.81 | 16.58 | 16.72 | 461,962 | -0.11(-0.66%) |
Dec 20, 2016 | 16.76 | 16.88 | 16.67 | 16.83 | 1,340,565 | +0.13(+0.77%) |
Dec 19, 2016 | 16.86 | 16.96 | 16.67 | 16.70 | 1,009,842 | -0.19(-1.12%) |
Dec 16, 2016 | 17.00 | 17.11 | 16.84 | 16.89 | 1,119,089 | -0.03(-0.15%) |
Dec 15, 2016 | 16.79 | 16.96 | 16.66 | 16.92 | 886,240 | +0.08(+0.46%) |
Dec 14, 2016 | 17.09 | 17.22 | 16.58 | 16.84 | 751,843 | -0.33(-1.95%) |
Dec 13, 2016 | 17.43 | 17.43 | 16.82 | 17.18 | 1,564,745 | -0.11(-0.64%) |
Dec 12, 2016 | 17.83 | 17.85 | 17.17 | 17.29 | 1,188,007 | -0.58(-3.26%) |
Dec 09, 2016 | 17.54 | 18.13 | 17.40 | 17.87 | 1,567,746 | +0.32(+1.81%) |
Dec 08, 2016 | 17.23 | 17.72 | 17.12 | 17.55 | 1,647,917 | +0.42(+2.45%) |
Dec 07, 2016 | 16.52 | 17.27 | 16.44 | 17.13 | 2,397,863 | +0.62(+3.73%) |
Dec 06, 2016 | 16.49 | 16.58 | 16.41 | 16.52 | 1,838,488 | +0.03(+0.16%) |
Dec 05, 2016 | 16.58 | 16.83 | 16.43 | 16.49 | 745,879 | -0.05(-0.31%) |
Dec 02, 2016 | 16.68 | 16.70 | 16.34 | 16.54 | 765,399 | -0.10(-0.62%) |
Dec 01, 2016 | 16.62 | 16.94 | 16.51 | 16.64 | 1,094,234 | +0.15(+0.88%) |
Nov 30, 2016 | 16.66 | 16.79 | 16.47 | 16.50 | 1,034,740 | -0.03(-0.16%) |
Nov 29, 2016 | 16.67 | 16.79 | 16.42 | 16.52 | 1,347,322 | -0.12(-0.72%) |
Nov 28, 2016 | 17.13 | 17.13 | 16.53 | 16.64 | 916,525 | -0.49(-2.85%) |
Nov 25, 2016 | 16.92 | 17.14 | 16.92 | 17.13 | 553,783 | +0.22(+1.32%) |
Nov 23, 2016 | 16.91 | 16.91 | 16.91 | 0 | +0.20(+1.18%) | |
Nov 22, 2016 | 16.73 | 16.78 | 16.63 | 16.71 | 781,145 | +0.03(+0.15%) |
Nov 21, 2016 | 16.70 | 16.72 | 16.39 | 16.69 | 696,165 | +0.09(+0.52%) |
Nov 18, 2016 | 16.30 | 16.65 | 16.27 | 16.60 | 918,450 | +0.33(+2.05%) |
Nov 17, 2016 | 16.24 | 16.37 | 16.17 | 16.27 | 1,058,023 | -0.16(-0.99%) |
Nov 16, 2016 | 16.53 | 16.61 | 16.06 | 16.43 | 1,633,479 | -0.09(-0.52%) |
Nov 15, 2016 | 16.32 | 16.60 | 16.32 | 16.52 | 1,024,120 | +0.20(+1.21%) |
Nov 14, 2016 | 16.60 | 16.76 | 16.32 | 16.32 | 1,474,022 | -0.16(-0.99%) |
Nov 11, 2016 | 16.35 | 16.65 | 16.35 | 16.48 | 1,047,483 | +0.13(+0.79%) |
Nov 10, 2016 | 15.62 | 16.63 | 15.51 | 16.35 | 2,193,379 | +0.88(+5.70%) |
Nov 09, 2016 | 15.35 | 15.65 | 15.30 | 15.47 | 797,236 | +0.00(+0.00%) |
Nov 08, 2016 | 15.29 | 15.58 | 15.22 | 15.47 | 438,771 | +0.10(+0.67%) |
Nov 07, 2016 | 15.37 | 15.52 | 15.27 | 15.37 | 517,183 | +0.23(+1.53%) |
Nov 04, 2016 | 15.22 | 15.47 | 15.12 | 15.14 | 437,603 | -0.18(-1.17%) |
Nov 03, 2016 | 15.35 | 15.46 | 15.23 | 15.32 | 407,423 | -0.04(-0.28%) |
Nov 02, 2016 | 15.40 | 15.50 | 15.33 | 15.36 | 320,809 | -0.04(-0.28%) |
Nov 01, 2016 | 15.80 | 15.84 | 15.28 | 15.40 | 492,414 | -0.26(-1.64%) |
Oct 31, 2016 | 15.76 | 15.77 | 15.43 | 15.66 | 343,242 | +0.09(+0.55%) |
Oct 28, 2016 | 15.48 | 16.04 | 15.42 | 15.57 | 563,422 | -0.06(-0.38%) |
Oct 27, 2016 | 15.59 | 15.77 | 15.35 | 15.63 | 547,041 | +0.12(+0.77%) |
Oct 26, 2016 | 15.45 | 15.78 | 15.45 | 15.51 | 396,968 | -0.05(-0.33%) |
Oct 25, 2016 | 15.29 | 15.58 | 15.27 | 15.56 | 1,416,376 | +0.23(+1.51%) |
Oct 24, 2016 | 15.27 | 15.74 | 15.25 | 15.33 | 505,910 | +0.13(+0.85%) |
Oct 21, 2016 | 15.16 | 15.42 | 15.09 | 15.21 | 381,102 | +0.04(+0.28%) |
Oct 20, 2016 | 15.05 | 15.19 | 14.89 | 15.16 | 339,408 | +0.16(+1.09%) |
Oct 19, 2016 | 15.07 | 15.14 | 14.96 | 15.00 | 288,822 | -0.09(-0.57%) |
Oct 18, 2016 | 15.11 | 15.20 | 15.03 | 15.09 | 401,550 | +0.10(+0.69%) |
Oct 17, 2016 | 15.33 | 15.42 | 14.97 | 14.98 | 607,144 | -0.35(-2.29%) |
Oct 14, 2016 | 15.61 | 15.77 | 15.18 | 15.33 | 704,747 | -0.21(-1.32%) |
Oct 13, 2016 | 15.86 | 15.89 | 15.41 | 15.54 | 670,522 | -0.47(-2.94%) |
Oct 12, 2016 | 16.08 | 16.12 | 15.69 | 16.01 | 1,036,139 | +0.04(+0.27%) |
Oct 11, 2016 | 16.36 | 16.36 | 15.80 | 15.97 | 793,703 | -0.14(-0.85%) |
Oct 10, 2016 | 16.04 | 16.35 | 15.98 | 16.10 | 1,036,936 | +0.14(+0.86%) |
Oct 07, 2016 | 16.13 | 16.19 | 15.78 | 15.97 | 854,456 | -0.11(-0.69%) |
Oct 06, 2016 | 15.91 | 16.17 | 15.79 | 16.08 | 948,208 | +0.22(+1.41%) |
Oct 05, 2016 | 15.70 | 15.95 | 15.63 | 15.86 | 782,059 | +0.31(+1.98%) |
Oct 04, 2016 | 15.59 | 15.62 | 15.38 | 15.55 | 1,071,532 | -0.04(-0.28%) |