Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.61 | 16.61 | 16.61 | 0 | -0.20(-1.20%) | |
Dec 29, 2016 | 17.12 | 17.14 | 16.74 | 16.82 | 544,654 | -0.33(-1.90%) |
Dec 28, 2016 | 17.55 | 17.68 | 17.05 | 17.14 | 542,299 | -0.44(-2.50%) |
Dec 27, 2016 | 17.53 | 17.70 | 17.35 | 17.58 | 537,359 | +0.03(+0.16%) |
Dec 23, 2016 | 17.55 | 17.55 | 17.55 | 0 | +0.13(+0.77%) | |
Dec 22, 2016 | 16.94 | 17.45 | 16.87 | 17.42 | 555,037 | +0.43(+2.54%) |
Dec 21, 2016 | 16.86 | 17.18 | 16.83 | 16.99 | 941,399 | +0.11(+0.62%) |
Dec 20, 2016 | 16.75 | 16.99 | 16.73 | 16.88 | 316,199 | +0.12(+0.74%) |
Dec 19, 2016 | 16.99 | 17.09 | 16.73 | 16.76 | 1,020,927 | -0.17(-1.02%) |
Dec 16, 2016 | 16.87 | 17.22 | 16.64 | 16.93 | 7,677,233 | +0.12(+0.74%) |
Dec 15, 2016 | 16.66 | 16.95 | 16.65 | 16.81 | 2,113,696 | +0.02(+0.11%) |
Dec 14, 2016 | 16.89 | 17.13 | 16.60 | 16.79 | 1,520,926 | -0.14(-0.85%) |
Dec 13, 2016 | 16.75 | 17.13 | 16.70 | 16.93 | 2,200,394 | +0.25(+1.49%) |
Dec 12, 2016 | 16.43 | 16.72 | 16.19 | 16.68 | 730,680 | +0.42(+2.59%) |
Dec 09, 2016 | 16.22 | 16.31 | 16.04 | 16.26 | 549,743 | +0.06(+0.35%) |
Dec 08, 2016 | 16.24 | 16.37 | 15.94 | 16.20 | 1,097,230 | -0.11(-0.65%) |
Dec 07, 2016 | 16.43 | 16.45 | 16.17 | 16.31 | 551,953 | -0.21(-1.27%) |
Dec 06, 2016 | 16.44 | 16.55 | 16.33 | 16.52 | 195,431 | +0.03(+0.17%) |
Dec 05, 2016 | 16.47 | 16.73 | 16.42 | 16.49 | 470,656 | +0.08(+0.47%) |
Dec 02, 2016 | 16.35 | 16.52 | 16.28 | 16.41 | 422,900 | +0.08(+0.47%) |
Dec 01, 2016 | 16.65 | 16.75 | 16.34 | 16.34 | 833,730 | -0.10(-0.58%) |
Nov 30, 2016 | 16.43 | 16.75 | 16.41 | 16.43 | 727,926 | +0.34(+2.14%) |
Nov 29, 2016 | 15.81 | 16.13 | 15.64 | 16.09 | 353,746 | +0.10(+0.60%) |
Nov 28, 2016 | 16.27 | 16.31 | 15.94 | 15.99 | 275,612 | -0.27(-1.65%) |
Nov 25, 2016 | 16.37 | 16.39 | 16.19 | 16.26 | 84,568 | -0.13(-0.82%) |
Nov 23, 2016 | 16.39 | 16.39 | 16.39 | 0 | -0.06(-0.35%) | |
Nov 22, 2016 | 16.50 | 16.59 | 16.35 | 16.45 | 394,275 | -0.08(-0.46%) |
Nov 21, 2016 | 16.51 | 16.75 | 16.41 | 16.53 | 899,112 | +0.22(+1.35%) |
Nov 18, 2016 | 16.51 | 16.51 | 16.24 | 16.31 | 829,171 | -0.14(-0.87%) |
Nov 17, 2016 | 16.06 | 16.62 | 15.98 | 16.45 | 1,091,902 | +0.56(+3.49%) |
Nov 16, 2016 | 15.71 | 15.92 | 15.51 | 15.90 | 466,948 | +0.09(+0.54%) |
Nov 15, 2016 | 15.72 | 15.83 | 15.52 | 15.81 | 648,237 | +0.25(+1.60%) |
Nov 14, 2016 | 15.64 | 15.81 | 15.55 | 15.56 | 835,993 | -0.10(-0.61%) |
Nov 11, 2016 | 15.70 | 15.79 | 15.53 | 15.66 | 205,439 | -0.24(-1.50%) |
Nov 10, 2016 | 15.59 | 16.02 | 15.54 | 15.90 | 230,237 | +0.33(+2.15%) |
Nov 09, 2016 | 15.59 | 15.89 | 15.50 | 15.56 | 437,414 | -0.01(-0.06%) |
Nov 08, 2016 | 15.56 | 15.95 | 15.54 | 15.57 | 272,847 | -0.12(-0.79%) |
Nov 07, 2016 | 15.42 | 15.75 | 15.42 | 15.70 | 582,038 | +0.30(+1.98%) |
Nov 04, 2016 | 15.33 | 15.45 | 15.24 | 15.39 | 581,966 | +0.04(+0.25%) |
Nov 03, 2016 | 15.52 | 15.64 | 15.31 | 15.35 | 351,608 | -0.17(-1.10%) |
Nov 02, 2016 | 15.93 | 15.98 | 15.43 | 15.52 | 780,196 | -0.46(-2.86%) |
Nov 01, 2016 | 16.36 | 16.45 | 15.94 | 15.98 | 428,886 | -0.39(-2.38%) |
Oct 31, 2016 | 16.38 | 16.64 | 15.98 | 16.37 | 492,330 | -0.27(-1.60%) |
Oct 28, 2016 | 16.73 | 16.87 | 16.49 | 16.64 | 363,344 | -0.16(-0.96%) |
Oct 27, 2016 | 16.77 | 17.00 | 16.77 | 16.80 | 388,654 | +0.06(+0.34%) |
Oct 26, 2016 | 16.40 | 16.80 | 16.30 | 16.74 | 1,040,609 | +0.18(+1.09%) |
Oct 25, 2016 | 16.53 | 16.64 | 16.31 | 16.56 | 936,975 | +0.05(+0.29%) |
Oct 24, 2016 | 15.98 | 16.65 | 15.89 | 16.51 | 1,468,771 | +0.48(+2.97%) |
Oct 21, 2016 | 16.15 | 16.15 | 15.94 | 16.04 | 996,683 | -0.11(-0.71%) |
Oct 20, 2016 | 15.90 | 16.17 | 15.87 | 16.15 | 593,569 | +0.20(+1.25%) |
Oct 19, 2016 | 15.94 | 16.06 | 15.87 | 15.95 | 1,910,432 | +0.03(+0.18%) |
Oct 18, 2016 | 16.17 | 16.17 | 15.90 | 15.92 | 310,549 | -0.24(-1.47%) |
Oct 17, 2016 | 16.21 | 16.30 | 15.98 | 16.16 | 283,331 | +0.00(+0.00%) |
Oct 14, 2016 | 15.88 | 16.21 | 15.87 | 16.16 | 595,461 | +0.28(+1.74%) |
Oct 13, 2016 | 16.00 | 16.09 | 15.72 | 15.89 | 1,248,388 | -0.14(-0.89%) |
Oct 12, 2016 | 16.02 | 16.22 | 15.91 | 16.03 | 544,355 | -0.08(-0.47%) |
Oct 11, 2016 | 15.99 | 16.12 | 15.89 | 16.10 | 1,237,455 | +0.06(+0.36%) |
Oct 10, 2016 | 16.04 | 16.21 | 15.93 | 16.05 | 520,667 | +0.11(+0.72%) |
Oct 07, 2016 | 16.06 | 16.06 | 15.79 | 15.93 | 614,896 | -0.10(-0.59%) |
Oct 06, 2016 | 16.33 | 16.51 | 15.93 | 16.03 | 338,514 | -0.32(-1.98%) |
Oct 05, 2016 | 16.27 | 16.54 | 16.25 | 16.35 | 681,116 | +0.22(+1.36%) |
Oct 04, 2016 | 16.24 | 16.31 | 16.04 | 16.13 | 239,320 | -0.14(-0.88%) |