Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.16 | 15.16 | 15.16 | 0 | +0.05(+0.33%) | |
Dec 29, 2016 | 15.53 | 15.66 | 15.00 | 15.11 | 1,008,823 | +0.81(+5.66%) |
Dec 28, 2016 | 14.50 | 14.57 | 14.27 | 14.30 | 234,798 | -0.20(-1.38%) |
Dec 27, 2016 | 14.36 | 14.55 | 14.26 | 14.50 | 421,021 | +0.12(+0.83%) |
Dec 23, 2016 | 14.38 | 14.38 | 14.38 | 0 | -0.15(-1.03%) | |
Dec 22, 2016 | 14.77 | 14.79 | 14.50 | 14.53 | 441,959 | -0.23(-1.56%) |
Dec 21, 2016 | 14.69 | 14.84 | 14.46 | 14.76 | 300,935 | +0.11(+0.75%) |
Dec 20, 2016 | 14.57 | 14.77 | 14.54 | 14.65 | 212,574 | +0.21(+1.45%) |
Dec 19, 2016 | 14.65 | 14.75 | 14.40 | 14.44 | 486,185 | -0.15(-1.03%) |
Dec 16, 2016 | 14.77 | 14.90 | 14.58 | 14.59 | 541,549 | -0.10(-0.68%) |
Dec 15, 2016 | 14.65 | 15.09 | 14.64 | 14.69 | 413,257 | +0.03(+0.20%) |
Dec 14, 2016 | 14.90 | 15.00 | 14.48 | 14.66 | 925,066 | -0.34(-2.27%) |
Dec 13, 2016 | 15.23 | 15.52 | 14.99 | 15.00 | 274,664 | -0.20(-1.32%) |
Dec 12, 2016 | 15.52 | 15.57 | 15.15 | 15.20 | 282,691 | -0.25(-1.62%) |
Dec 09, 2016 | 15.50 | 15.70 | 15.40 | 15.45 | 348,549 | -0.05(-0.32%) |
Dec 08, 2016 | 15.29 | 15.68 | 15.18 | 15.50 | 588,684 | +0.30(+1.97%) |
Dec 07, 2016 | 15.03 | 15.29 | 14.91 | 15.20 | 514,075 | +0.17(+1.13%) |
Dec 06, 2016 | 15.06 | 15.19 | 14.98 | 15.03 | 676,151 | +0.07(+0.47%) |
Dec 05, 2016 | 14.46 | 15.00 | 14.46 | 14.96 | 480,403 | +0.71(+4.98%) |
Dec 02, 2016 | 14.36 | 14.50 | 14.25 | 14.25 | 331,131 | -0.16(-1.11%) |
Dec 01, 2016 | 14.67 | 14.76 | 14.29 | 14.41 | 165,923 | -0.11(-0.76%) |
Nov 30, 2016 | 14.52 | 14.78 | 14.45 | 14.52 | 172,903 | +0.19(+1.33%) |
Nov 29, 2016 | 14.51 | 14.55 | 14.27 | 14.33 | 342,400 | -0.21(-1.44%) |
Nov 28, 2016 | 14.85 | 14.94 | 14.52 | 14.54 | 264,299 | -0.31(-2.09%) |
Nov 25, 2016 | 14.73 | 14.88 | 14.64 | 14.85 | 175,077 | +0.16(+1.09%) |
Nov 23, 2016 | 14.69 | 14.69 | 14.69 | 0 | +0.33(+2.30%) | |
Nov 22, 2016 | 14.63 | 14.75 | 14.26 | 14.36 | 479,448 | -0.22(-1.51%) |
Nov 21, 2016 | 14.86 | 14.98 | 14.54 | 14.58 | 336,386 | -0.17(-1.15%) |
Nov 18, 2016 | 14.78 | 14.82 | 14.35 | 14.75 | 537,883 | -0.04(-0.27%) |
Nov 17, 2016 | 15.03 | 15.13 | 14.75 | 14.79 | 297,243 | -0.15(-1.00%) |
Nov 16, 2016 | 14.84 | 15.02 | 14.73 | 14.94 | 439,722 | -0.04(-0.27%) |
Nov 15, 2016 | 14.94 | 15.01 | 14.63 | 14.98 | 392,136 | -0.01(-0.07%) |
Nov 14, 2016 | 15.07 | 15.22 | 14.67 | 14.99 | 678,650 | +0.09(+0.60%) |
Nov 11, 2016 | 14.94 | 15.23 | 14.76 | 14.90 | 686,340 | +0.03(+0.20%) |
Nov 10, 2016 | 14.28 | 15.09 | 14.06 | 14.87 | 576,721 | +0.86(+6.14%) |
Nov 09, 2016 | 13.25 | 14.35 | 13.25 | 14.01 | 1,255,790 | -0.56(-3.84%) |
Nov 08, 2016 | 14.90 | 14.93 | 14.27 | 14.57 | 606,214 | -0.44(-2.93%) |
Nov 07, 2016 | 14.99 | 15.19 | 14.87 | 15.01 | 295,859 | +0.41(+2.81%) |
Nov 04, 2016 | 14.20 | 14.77 | 14.06 | 14.60 | 430,346 | +0.40(+2.82%) |
Nov 03, 2016 | 14.28 | 14.57 | 14.07 | 14.20 | 744,365 | +0.02(+0.14%) |
Nov 02, 2016 | 14.26 | 14.31 | 14.02 | 14.18 | 426,358 | -0.19(-1.32%) |
Nov 01, 2016 | 14.59 | 14.65 | 14.20 | 14.37 | 203,042 | -0.15(-1.03%) |
Oct 31, 2016 | 14.53 | 14.58 | 14.43 | 14.52 | 324,927 | +0.01(+0.07%) |
Oct 28, 2016 | 14.68 | 14.82 | 14.29 | 14.51 | 269,160 | -0.11(-0.75%) |
Oct 27, 2016 | 14.83 | 14.86 | 14.56 | 14.62 | 619,683 | -0.09(-0.61%) |
Oct 26, 2016 | 14.82 | 15.17 | 14.67 | 14.71 | 369,586 | -0.22(-1.47%) |
Oct 25, 2016 | 15.19 | 15.28 | 14.91 | 14.93 | 217,661 | -0.31(-2.03%) |
Oct 24, 2016 | 15.30 | 15.33 | 15.15 | 15.24 | 237,489 | +0.04(+0.26%) |
Oct 21, 2016 | 15.24 | 15.43 | 15.09 | 15.20 | 302,101 | -0.22(-1.43%) |
Oct 20, 2016 | 15.26 | 15.48 | 15.26 | 15.42 | 235,659 | +0.11(+0.72%) |
Oct 19, 2016 | 15.32 | 15.46 | 15.30 | 15.31 | 256,275 | +0.07(+0.46%) |
Oct 18, 2016 | 15.21 | 15.44 | 15.06 | 15.24 | 267,731 | +0.26(+1.74%) |
Oct 17, 2016 | 14.83 | 15.02 | 14.68 | 14.98 | 158,391 | +0.18(+1.22%) |
Oct 14, 2016 | 14.95 | 15.10 | 14.75 | 14.80 | 244,684 | +0.01(+0.07%) |
Oct 13, 2016 | 14.75 | 14.91 | 14.51 | 14.79 | 248,206 | -0.13(-0.87%) |
Oct 12, 2016 | 14.88 | 15.27 | 14.88 | 14.92 | 552,848 | +0.03(+0.20%) |
Oct 11, 2016 | 14.63 | 15.48 | 14.31 | 14.89 | 1,068,910 | +0.13(+0.88%) |
Oct 10, 2016 | 14.71 | 14.90 | 14.65 | 14.76 | 151,278 | +0.19(+1.30%) |
Oct 07, 2016 | 14.77 | 14.83 | 14.40 | 14.57 | 216,838 | -0.26(-1.75%) |
Oct 06, 2016 | 15.06 | 15.06 | 14.78 | 14.83 | 186,132 | -0.20(-1.33%) |
Oct 05, 2016 | 14.97 | 15.16 | 14.91 | 15.03 | 338,099 | +0.24(+1.62%) |
Oct 04, 2016 | 14.75 | 14.90 | 14.63 | 14.79 | 206,398 | +0.02(+0.14%) |