Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.76 | 15.76 | 15.76 | 0 | +0.01(+0.05%) | |
Dec 29, 2016 | 15.78 | 15.78 | 15.67 | 15.75 | 11,694 | -0.02(-0.10%) |
Dec 28, 2016 | 15.78 | 15.78 | 15.47 | 15.76 | 26,305 | -0.01(-0.05%) |
Dec 27, 2016 | 15.82 | 15.82 | 15.74 | 15.77 | 10,154 | +0.06(+0.40%) |
Dec 23, 2016 | 15.71 | 15.71 | 15.71 | 0 | +0.02(+0.15%) | |
Dec 22, 2016 | 15.73 | 15.73 | 15.64 | 15.69 | 7,824 | +0.01(+0.05%) |
Dec 21, 2016 | 15.66 | 15.77 | 15.50 | 15.68 | 22,548 | -0.09(-0.59%) |
Dec 20, 2016 | 15.78 | 15.78 | 15.73 | 15.77 | 17,917 | +0.00(+0.00%) |
Dec 19, 2016 | 15.54 | 15.78 | 15.54 | 15.77 | 19,149 | -0.01(-0.05%) |
Dec 16, 2016 | 15.73 | 15.78 | 15.67 | 15.78 | 56,774 | -0.02(-0.10%) |
Dec 15, 2016 | 15.76 | 15.83 | 15.59 | 15.80 | 41,167 | +0.09(+0.55%) |
Dec 14, 2016 | 15.70 | 15.78 | 15.64 | 15.71 | 30,643 | -0.07(-0.44%) |
Dec 13, 2016 | 15.72 | 15.78 | 15.71 | 15.78 | 27,223 | +0.16(+1.05%) |
Dec 12, 2016 | 15.44 | 15.73 | 15.44 | 15.62 | 8,835 | -0.05(-0.35%) |
Dec 09, 2016 | 15.72 | 15.78 | 15.34 | 15.67 | 32,169 | -0.11(-0.69%) |
Dec 08, 2016 | 15.63 | 15.78 | 15.62 | 15.78 | 36,765 | +0.16(+1.05%) |
Dec 07, 2016 | 15.43 | 15.74 | 15.43 | 15.62 | 41,670 | -0.10(-0.64%) |
Dec 06, 2016 | 15.78 | 15.78 | 15.66 | 15.72 | 18,326 | -0.05(-0.30%) |
Dec 05, 2016 | 15.39 | 15.77 | 15.39 | 15.76 | 48,971 | +0.40(+2.59%) |
Dec 02, 2016 | 15.44 | 15.44 | 15.32 | 15.37 | 15,799 | -0.13(-0.85%) |
Dec 01, 2016 | 15.51 | 15.59 | 15.44 | 15.50 | 28,370 | +0.14(+0.91%) |
Nov 30, 2016 | 15.37 | 15.56 | 15.34 | 15.36 | 15,577 | +0.03(+0.20%) |
Nov 29, 2016 | 15.53 | 15.53 | 15.27 | 15.33 | 10,702 | -0.12(-0.76%) |
Nov 28, 2016 | 15.33 | 15.58 | 15.33 | 15.44 | 7,188 | -0.14(-0.90%) |
Nov 25, 2016 | 15.59 | 15.59 | 15.54 | 15.59 | 7,271 | +0.04(+0.25%) |
Nov 23, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.04(-0.25%) | |
Nov 22, 2016 | 15.52 | 15.59 | 15.52 | 15.59 | 12,963 | +0.01(+0.05%) |
Nov 21, 2016 | 15.58 | 15.58 | 15.36 | 15.58 | 13,891 | -0.01(-0.05%) |
Nov 18, 2016 | 15.59 | 15.59 | 15.54 | 15.59 | 42,384 | +0.05(+0.35%) |
Nov 17, 2016 | 15.59 | 15.59 | 15.54 | 15.53 | 25,260 | -0.02(-0.15%) |
Nov 16, 2016 | 15.37 | 15.59 | 15.37 | 15.55 | 28,124 | +0.05(+0.30%) |
Nov 15, 2016 | 15.20 | 15.55 | 15.18 | 15.51 | 16,615 | +0.09(+0.56%) |
Nov 14, 2016 | 15.59 | 15.59 | 15.04 | 15.42 | 46,548 | -0.20(-1.30%) |
Nov 11, 2016 | 15.37 | 16.10 | 14.76 | 15.62 | 66,059 | +0.30(+1.93%) |
Nov 10, 2016 | 14.80 | 15.43 | 14.80 | 15.33 | 38,801 | +0.53(+3.58%) |
Nov 09, 2016 | 14.78 | 14.95 | 14.68 | 14.80 | 55,859 | +0.04(+0.26%) |
Nov 08, 2016 | 14.74 | 14.78 | 14.71 | 14.76 | 14,432 | +0.04(+0.26%) |
Nov 07, 2016 | 14.81 | 14.81 | 14.63 | 14.72 | 34,000 | +0.07(+0.48%) |
Nov 04, 2016 | 14.74 | 14.81 | 14.51 | 14.65 | 103,257 | -0.09(-0.58%) |
Nov 03, 2016 | 14.71 | 14.74 | 14.59 | 14.74 | 14,104 | +0.05(+0.32%) |
Nov 02, 2016 | 14.77 | 14.93 | 14.67 | 14.69 | 44,488 | -0.05(-0.37%) |
Nov 01, 2016 | 14.78 | 14.83 | 14.67 | 14.74 | 19,483 | -0.02(-0.16%) |
Oct 31, 2016 | 14.71 | 14.79 | 14.67 | 14.77 | 42,073 | +0.06(+0.42%) |
Oct 28, 2016 | 14.73 | 14.78 | 14.67 | 14.71 | 18,869 | +0.02(+0.11%) |
Oct 27, 2016 | 14.65 | 14.71 | 14.60 | 14.69 | 57,951 | +0.10(+0.69%) |
Oct 26, 2016 | 14.49 | 14.69 | 14.37 | 14.59 | 11,419 | -0.02(-0.16%) |
Oct 25, 2016 | 15.21 | 15.29 | 14.60 | 14.61 | 14,471 | -0.85(-5.51%) |
Oct 24, 2016 | 15.31 | 15.48 | 15.07 | 15.46 | 18,573 | +0.21(+1.37%) |
Oct 21, 2016 | 15.18 | 15.32 | 15.18 | 15.25 | 4,867 | -0.05(-0.35%) |
Oct 20, 2016 | 15.32 | 15.32 | 15.23 | 15.31 | 9,854 | +0.02(+0.15%) |
Oct 19, 2016 | 15.22 | 15.31 | 15.07 | 15.29 | 3,833 | +0.00(+0.00%) |
Oct 18, 2016 | 15.32 | 15.32 | 14.99 | 15.29 | 22,456 | +0.00(+0.00%) |
Oct 17, 2016 | 15.13 | 15.33 | 15.12 | 15.29 | 7,496 | +0.00(+0.00%) |
Oct 14, 2016 | 15.13 | 15.32 | 15.13 | 15.29 | 8,868 | +0.19(+1.28%) |
Oct 13, 2016 | 15.19 | 15.32 | 14.71 | 15.09 | 12,990 | -0.05(-0.36%) |
Oct 12, 2016 | 14.84 | 15.42 | 14.72 | 15.15 | 19,339 | +0.28(+1.87%) |
Oct 11, 2016 | 14.74 | 14.95 | 14.64 | 14.87 | 14,228 | -0.05(-0.36%) |
Oct 10, 2016 | 14.88 | 14.92 | 13.68 | 14.92 | 5,581 | +0.11(+0.73%) |
Oct 07, 2016 | 14.95 | 14.98 | 14.69 | 14.81 | 12,330 | -0.10(-0.67%) |
Oct 06, 2016 | 14.86 | 14.99 | 14.74 | 14.91 | 14,500 | -0.02(-0.10%) |
Oct 05, 2016 | 15.09 | 15.09 | 14.73 | 14.93 | 21,047 | -0.16(-1.08%) |
Oct 04, 2016 | 15.13 | 15.29 | 14.94 | 15.09 | 29,809 | -0.03(-0.20%) |