Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.02 | 17.02 | 17.02 | 0 | +0.26(+1.57%) | |
Dec 29, 2016 | 16.61 | 16.86 | 16.57 | 16.75 | 890,716 | +0.18(+1.08%) |
Dec 28, 2016 | 16.75 | 16.77 | 16.49 | 16.57 | 893,346 | -0.12(-0.70%) |
Dec 27, 2016 | 16.71 | 16.79 | 16.60 | 16.69 | 645,313 | +0.02(+0.13%) |
Dec 23, 2016 | 16.67 | 16.67 | 16.67 | 0 | +0.21(+1.29%) | |
Dec 22, 2016 | 16.47 | 16.54 | 16.29 | 16.46 | 1,881,182 | -0.06(-0.39%) |
Dec 21, 2016 | 16.76 | 16.93 | 16.51 | 16.52 | 1,390,763 | -0.29(-1.73%) |
Dec 20, 2016 | 16.71 | 16.94 | 16.66 | 16.81 | 859,138 | +0.10(+0.59%) |
Dec 19, 2016 | 16.43 | 16.73 | 16.39 | 16.71 | 1,051,870 | +0.40(+2.43%) |
Dec 16, 2016 | 16.27 | 16.53 | 16.24 | 16.32 | 3,503,386 | +0.17(+1.05%) |
Dec 15, 2016 | 16.16 | 16.32 | 16.06 | 16.15 | 1,070,826 | -0.01(-0.04%) |
Dec 14, 2016 | 16.88 | 16.89 | 16.15 | 16.15 | 1,244,585 | -0.67(-4.01%) |
Dec 13, 2016 | 16.88 | 16.90 | 16.71 | 16.83 | 1,337,736 | +0.00(+0.00%) |
Dec 12, 2016 | 16.80 | 16.93 | 16.78 | 16.83 | 1,811,575 | +0.01(+0.08%) |
Dec 09, 2016 | 16.72 | 16.90 | 16.71 | 16.81 | 1,512,902 | +0.09(+0.51%) |
Dec 08, 2016 | 16.64 | 16.89 | 16.60 | 16.73 | 1,409,105 | +0.00(+0.00%) |
Dec 07, 2016 | 16.58 | 16.85 | 16.58 | 16.73 | 1,789,278 | +0.21(+1.29%) |
Dec 06, 2016 | 16.59 | 16.73 | 16.47 | 16.51 | 1,151,786 | -0.08(-0.47%) |
Dec 05, 2016 | 16.66 | 16.72 | 16.44 | 16.59 | 803,174 | -0.02(-0.13%) |
Dec 02, 2016 | 16.51 | 16.85 | 16.51 | 16.61 | 599,671 | +0.24(+1.47%) |
Dec 01, 2016 | 16.80 | 16.83 | 16.32 | 16.37 | 1,211,571 | -0.38(-2.25%) |
Nov 30, 2016 | 16.78 | 16.93 | 16.60 | 16.75 | 1,598,725 | -0.17(-1.01%) |
Nov 29, 2016 | 16.73 | 17.07 | 16.73 | 16.92 | 670,752 | +0.18(+1.06%) |
Nov 28, 2016 | 16.72 | 16.93 | 16.69 | 16.74 | 628,792 | +0.10(+0.62%) |
Nov 25, 2016 | 16.50 | 16.75 | 16.45 | 16.64 | 252,277 | +0.19(+1.16%) |
Nov 23, 2016 | 16.45 | 16.45 | 16.45 | 0 | -0.09(-0.55%) | |
Nov 22, 2016 | 16.30 | 16.54 | 16.21 | 16.54 | 791,585 | +0.34(+2.09%) |
Nov 21, 2016 | 16.11 | 16.34 | 16.09 | 16.20 | 1,136,314 | +0.17(+1.06%) |
Nov 18, 2016 | 15.81 | 16.10 | 15.81 | 16.03 | 743,147 | +0.24(+1.52%) |
Nov 17, 2016 | 15.83 | 16.07 | 15.79 | 15.79 | 407,461 | -0.04(-0.27%) |
Nov 16, 2016 | 15.68 | 15.86 | 15.61 | 15.83 | 674,039 | +0.11(+0.72%) |
Nov 15, 2016 | 16.34 | 16.34 | 15.62 | 15.72 | 1,119,653 | -0.01(-0.05%) |
Nov 14, 2016 | 15.39 | 15.76 | 15.32 | 15.73 | 1,045,089 | +0.32(+2.06%) |
Nov 11, 2016 | 15.22 | 15.63 | 15.19 | 15.41 | 807,859 | +0.20(+1.35%) |
Nov 10, 2016 | 15.67 | 15.73 | 15.01 | 15.20 | 1,027,227 | -0.49(-3.10%) |
Nov 09, 2016 | 15.49 | 15.89 | 15.39 | 15.69 | 1,043,709 | -0.38(-2.37%) |
Nov 08, 2016 | 15.86 | 16.14 | 15.84 | 16.07 | 599,955 | +0.13(+0.84%) |
Nov 07, 2016 | 15.65 | 15.95 | 15.62 | 15.94 | 501,193 | +0.44(+2.82%) |
Nov 04, 2016 | 15.33 | 15.58 | 14.97 | 15.50 | 923,035 | +0.18(+1.20%) |
Nov 03, 2016 | 15.62 | 15.62 | 15.28 | 15.32 | 876,245 | -0.30(-1.94%) |
Nov 02, 2016 | 15.84 | 15.91 | 15.61 | 15.62 | 523,335 | -0.23(-1.43%) |
Nov 01, 2016 | 16.24 | 16.28 | 15.70 | 15.85 | 820,298 | -0.44(-2.69%) |
Oct 31, 2016 | 16.05 | 16.32 | 15.95 | 16.28 | 481,931 | +0.32(+1.99%) |
Oct 28, 2016 | 15.92 | 16.08 | 15.82 | 15.97 | 556,760 | +0.04(+0.22%) |
Oct 27, 2016 | 16.38 | 16.38 | 15.88 | 15.93 | 622,193 | -0.41(-2.52%) |
Oct 26, 2016 | 16.51 | 16.51 | 16.23 | 16.34 | 344,477 | -0.24(-1.44%) |
Oct 25, 2016 | 16.51 | 16.60 | 16.48 | 16.58 | 654,201 | +0.01(+0.08%) |
Oct 24, 2016 | 16.54 | 16.77 | 16.44 | 16.57 | 556,559 | +0.07(+0.43%) |
Oct 21, 2016 | 16.44 | 16.60 | 16.44 | 16.50 | 412,154 | -0.04(-0.25%) |
Oct 20, 2016 | 16.50 | 16.65 | 16.38 | 16.54 | 486,860 | +0.04(+0.21%) |
Oct 19, 2016 | 16.46 | 16.58 | 16.38 | 16.51 | 391,716 | +0.03(+0.17%) |
Oct 18, 2016 | 16.44 | 16.64 | 16.40 | 16.48 | 474,884 | +0.16(+0.99%) |
Oct 17, 2016 | 16.31 | 16.44 | 16.26 | 16.32 | 617,073 | +0.06(+0.35%) |
Oct 14, 2016 | 16.59 | 16.59 | 16.15 | 16.26 | 847,200 | +0.06(+0.39%) |
Oct 13, 2016 | 15.86 | 16.51 | 15.86 | 16.20 | 1,185,053 | +0.28(+1.76%) |
Oct 12, 2016 | 15.77 | 15.98 | 15.74 | 15.92 | 430,925 | +0.18(+1.12%) |
Oct 11, 2016 | 15.89 | 15.97 | 15.65 | 15.74 | 532,236 | -0.18(-1.15%) |
Oct 10, 2016 | 15.63 | 15.94 | 15.61 | 15.92 | 1,015,755 | +0.32(+2.07%) |
Oct 07, 2016 | 15.68 | 15.91 | 15.52 | 15.60 | 1,126,247 | -0.02(-0.14%) |
Oct 06, 2016 | 15.66 | 15.66 | 15.37 | 15.62 | 2,249,337 | -0.16(-1.02%) |
Oct 05, 2016 | 16.50 | 16.52 | 15.77 | 15.78 | 1,293,932 | -0.62(-3.77%) |
Oct 04, 2016 | 16.88 | 16.88 | 16.34 | 16.40 | 618,077 | -0.50(-2.95%) |