Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.58 | 15.58 | 15.58 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 15.60 | 15.60 | 15.49 | 15.57 | 11,830 | -0.02(-0.10%) |
Dec 28, 2016 | 15.60 | 15.60 | 15.29 | 15.58 | 26,611 | -0.01(-0.05%) |
Dec 27, 2016 | 15.64 | 15.64 | 15.56 | 15.59 | 10,272 | +0.06(+0.40%) |
Dec 23, 2016 | 15.53 | 15.53 | 15.53 | 0 | +0.02(+0.15%) | |
Dec 22, 2016 | 15.54 | 15.54 | 15.46 | 15.51 | 7,915 | +0.01(+0.05%) |
Dec 21, 2016 | 15.48 | 15.59 | 15.32 | 15.50 | 22,810 | -0.09(-0.59%) |
Dec 20, 2016 | 15.60 | 15.60 | 15.54 | 15.59 | 18,125 | +0.00(+0.00%) |
Dec 19, 2016 | 15.36 | 15.60 | 15.36 | 15.59 | 19,371 | -0.01(-0.05%) |
Dec 16, 2016 | 15.54 | 15.60 | 15.49 | 15.60 | 57,435 | -0.02(-0.10%) |
Dec 15, 2016 | 15.58 | 15.65 | 15.41 | 15.61 | 41,646 | +0.08(+0.55%) |
Dec 14, 2016 | 15.52 | 15.60 | 15.46 | 15.53 | 30,999 | -0.07(-0.44%) |
Dec 13, 2016 | 15.54 | 15.60 | 15.53 | 15.60 | 27,540 | +0.16(+1.05%) |
Dec 12, 2016 | 15.26 | 15.55 | 15.26 | 15.44 | 8,938 | -0.05(-0.35%) |
Dec 09, 2016 | 15.54 | 15.60 | 15.17 | 15.49 | 32,543 | -0.11(-0.69%) |
Dec 08, 2016 | 15.45 | 15.60 | 15.44 | 15.60 | 37,193 | +0.16(+1.05%) |
Dec 07, 2016 | 15.25 | 15.56 | 15.25 | 15.44 | 42,155 | -0.10(-0.64%) |
Dec 06, 2016 | 15.60 | 15.60 | 15.48 | 15.54 | 18,539 | -0.05(-0.30%) |
Dec 05, 2016 | 15.21 | 15.59 | 15.21 | 15.58 | 49,540 | +0.39(+2.59%) |
Dec 02, 2016 | 15.27 | 15.27 | 15.14 | 15.19 | 15,983 | -0.13(-0.86%) |
Dec 01, 2016 | 15.33 | 15.41 | 15.26 | 15.32 | 28,700 | +0.14(+0.91%) |
Nov 30, 2016 | 15.20 | 15.38 | 15.16 | 15.18 | 15,758 | +0.03(+0.20%) |
Nov 29, 2016 | 15.35 | 15.35 | 15.10 | 15.15 | 10,827 | -0.12(-0.76%) |
Nov 28, 2016 | 15.15 | 15.40 | 15.15 | 15.27 | 7,272 | -0.14(-0.90%) |
Nov 25, 2016 | 15.41 | 15.41 | 15.36 | 15.41 | 7,355 | +0.04(+0.25%) |
Nov 23, 2016 | 15.37 | 15.37 | 15.37 | 0 | -0.04(-0.25%) | |
Nov 22, 2016 | 15.34 | 15.41 | 15.34 | 15.41 | 13,114 | +0.01(+0.05%) |
Nov 21, 2016 | 15.40 | 15.40 | 15.18 | 15.40 | 14,053 | -0.01(-0.05%) |
Nov 18, 2016 | 15.41 | 15.41 | 15.36 | 15.41 | 42,877 | +0.05(+0.35%) |
Nov 17, 2016 | 15.41 | 15.41 | 15.36 | 15.35 | 25,553 | -0.02(-0.15%) |
Nov 16, 2016 | 15.19 | 15.41 | 15.19 | 15.38 | 28,451 | +0.05(+0.30%) |
Nov 15, 2016 | 15.02 | 15.37 | 15.01 | 15.33 | 16,809 | +0.08(+0.56%) |
Nov 14, 2016 | 15.41 | 15.41 | 14.87 | 15.24 | 47,089 | -0.20(-1.30%) |
Nov 11, 2016 | 15.19 | 15.91 | 14.59 | 15.44 | 66,827 | +0.29(+1.93%) |
Nov 10, 2016 | 14.63 | 15.25 | 14.63 | 15.15 | 39,252 | +0.52(+3.58%) |
Nov 09, 2016 | 14.61 | 14.78 | 14.51 | 14.63 | 56,509 | +0.04(+0.26%) |
Nov 08, 2016 | 14.57 | 14.61 | 14.54 | 14.59 | 14,600 | +0.04(+0.26%) |
Nov 07, 2016 | 14.64 | 14.64 | 14.46 | 14.55 | 34,396 | +0.07(+0.48%) |
Nov 04, 2016 | 14.57 | 14.64 | 14.34 | 14.48 | 104,458 | -0.08(-0.58%) |
Nov 03, 2016 | 14.54 | 14.57 | 14.42 | 14.57 | 14,268 | +0.05(+0.32%) |
Nov 02, 2016 | 14.60 | 14.76 | 14.50 | 14.52 | 45,005 | -0.05(-0.37%) |
Nov 01, 2016 | 14.61 | 14.66 | 14.50 | 14.57 | 19,709 | -0.02(-0.16%) |
Oct 31, 2016 | 14.54 | 14.62 | 14.51 | 14.60 | 42,562 | +0.06(+0.42%) |
Oct 28, 2016 | 14.56 | 14.61 | 14.50 | 14.54 | 19,088 | +0.02(+0.11%) |
Oct 27, 2016 | 14.48 | 14.54 | 14.43 | 14.52 | 58,625 | +0.10(+0.69%) |
Oct 26, 2016 | 14.32 | 14.52 | 14.20 | 14.42 | 11,552 | -0.02(-0.16%) |
Oct 25, 2016 | 15.03 | 15.11 | 14.43 | 14.44 | 14,639 | -0.84(-5.51%) |
Oct 24, 2016 | 15.13 | 15.30 | 14.90 | 15.29 | 18,789 | +0.21(+1.37%) |
Oct 21, 2016 | 15.00 | 15.14 | 15.00 | 15.08 | 4,923 | -0.05(-0.35%) |
Oct 20, 2016 | 15.15 | 15.15 | 15.06 | 15.13 | 9,969 | +0.02(+0.15%) |
Oct 19, 2016 | 15.04 | 15.13 | 14.89 | 15.11 | 3,878 | +0.00(+0.00%) |
Oct 18, 2016 | 15.15 | 15.15 | 14.82 | 15.11 | 22,717 | +0.00(+0.00%) |
Oct 17, 2016 | 14.96 | 15.16 | 14.94 | 15.11 | 7,583 | +0.00(+0.00%) |
Oct 14, 2016 | 14.96 | 15.15 | 14.96 | 15.11 | 8,971 | +0.19(+1.28%) |
Oct 13, 2016 | 15.02 | 15.15 | 14.54 | 14.92 | 13,141 | -0.05(-0.36%) |
Oct 12, 2016 | 14.67 | 15.24 | 14.55 | 14.97 | 19,564 | +0.28(+1.87%) |
Oct 11, 2016 | 14.57 | 14.78 | 14.47 | 14.70 | 14,393 | -0.05(-0.36%) |
Oct 10, 2016 | 14.71 | 14.75 | 13.52 | 14.75 | 5,646 | +0.11(+0.73%) |
Oct 07, 2016 | 14.78 | 14.80 | 14.52 | 14.64 | 12,473 | -0.10(-0.67%) |
Oct 06, 2016 | 14.69 | 14.82 | 14.57 | 14.74 | 14,669 | -0.02(-0.10%) |
Oct 05, 2016 | 14.92 | 14.92 | 14.56 | 14.76 | 21,292 | -0.16(-1.08%) |
Oct 04, 2016 | 14.95 | 15.11 | 14.77 | 14.92 | 30,155 | -0.03(-0.20%) |