Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.14 | 17.14 | 17.14 | 0 | +0.21(+1.22%) | |
Dec 29, 2016 | 16.72 | 16.99 | 16.63 | 16.94 | 282,208 | +0.18(+1.06%) |
Dec 28, 2016 | 16.96 | 16.96 | 16.71 | 16.76 | 112,263 | -0.21(-1.22%) |
Dec 27, 2016 | 17.02 | 17.18 | 16.96 | 16.97 | 94,134 | -0.11(-0.67%) |
Dec 23, 2016 | 17.08 | 17.08 | 17.08 | 0 | +0.01(+0.04%) | |
Dec 22, 2016 | 17.02 | 17.24 | 16.79 | 17.07 | 124,690 | +0.06(+0.33%) |
Dec 21, 2016 | 17.25 | 17.48 | 16.99 | 17.02 | 107,434 | -0.28(-1.64%) |
Dec 20, 2016 | 17.25 | 17.39 | 17.06 | 17.30 | 186,562 | +0.01(+0.04%) |
Dec 19, 2016 | 17.24 | 17.51 | 17.01 | 17.29 | 271,460 | +0.11(+0.66%) |
Dec 16, 2016 | 16.28 | 18.08 | 16.28 | 17.18 | 1,137,368 | +1.12(+6.95%) |
Dec 15, 2016 | 16.05 | 16.34 | 16.00 | 16.06 | 267,025 | -0.08(-0.48%) |
Dec 14, 2016 | 16.50 | 16.61 | 16.09 | 16.14 | 126,112 | -0.39(-2.37%) |
Dec 13, 2016 | 16.59 | 16.65 | 16.32 | 16.53 | 150,105 | -0.06(-0.34%) |
Dec 12, 2016 | 16.41 | 16.61 | 16.33 | 16.59 | 144,471 | +0.10(+0.60%) |
Dec 09, 2016 | 16.28 | 16.49 | 16.23 | 16.49 | 162,820 | +0.28(+1.76%) |
Dec 08, 2016 | 16.07 | 16.21 | 15.84 | 16.20 | 237,851 | +0.11(+0.71%) |
Dec 07, 2016 | 16.07 | 16.28 | 16.06 | 16.09 | 315,303 | +0.02(+0.13%) |
Dec 06, 2016 | 16.07 | 16.15 | 15.94 | 16.07 | 195,126 | -0.01(-0.04%) |
Dec 05, 2016 | 15.98 | 16.13 | 15.89 | 16.08 | 178,476 | +0.17(+1.07%) |
Dec 02, 2016 | 15.94 | 16.16 | 15.84 | 15.91 | 143,569 | +0.04(+0.27%) |
Dec 01, 2016 | 16.13 | 16.15 | 15.78 | 15.86 | 136,890 | -0.24(-1.50%) |
Nov 30, 2016 | 16.40 | 16.42 | 15.95 | 16.11 | 147,271 | -0.39(-2.37%) |
Nov 29, 2016 | 16.17 | 16.55 | 16.17 | 16.50 | 125,523 | +0.36(+2.25%) |
Nov 28, 2016 | 16.07 | 16.28 | 16.06 | 16.13 | 112,706 | +0.11(+0.67%) |
Nov 25, 2016 | 15.95 | 16.18 | 15.95 | 16.03 | 48,981 | +0.06(+0.40%) |
Nov 23, 2016 | 15.96 | 15.96 | 15.96 | 0 | +0.14(+0.85%) | |
Nov 22, 2016 | 15.81 | 15.91 | 15.72 | 15.83 | 222,602 | +0.14(+0.86%) |
Nov 21, 2016 | 15.69 | 15.94 | 15.61 | 15.69 | 111,455 | -0.04(-0.27%) |
Nov 18, 2016 | 15.79 | 15.90 | 15.66 | 15.74 | 195,377 | +0.00(+0.00%) |
Nov 17, 2016 | 15.73 | 15.90 | 15.61 | 15.74 | 172,610 | +0.04(+0.27%) |
Nov 16, 2016 | 15.36 | 15.71 | 15.32 | 15.69 | 136,267 | +0.37(+2.41%) |
Nov 15, 2016 | 15.50 | 15.70 | 15.22 | 15.32 | 117,367 | -0.08(-0.51%) |
Nov 14, 2016 | 15.29 | 15.56 | 15.24 | 15.40 | 291,770 | +0.17(+1.12%) |
Nov 11, 2016 | 15.12 | 15.42 | 15.10 | 15.23 | 260,886 | +0.18(+1.18%) |
Nov 10, 2016 | 15.28 | 15.39 | 14.68 | 15.05 | 238,135 | -0.14(-0.89%) |
Nov 09, 2016 | 14.83 | 15.22 | 14.70 | 15.19 | 149,534 | +0.07(+0.47%) |
Nov 08, 2016 | 15.08 | 15.21 | 15.05 | 15.12 | 86,596 | +0.09(+0.57%) |
Nov 07, 2016 | 14.96 | 15.08 | 14.92 | 15.03 | 121,191 | +0.32(+2.17%) |
Nov 04, 2016 | 14.70 | 14.88 | 14.68 | 14.71 | 108,303 | +0.04(+0.24%) |
Nov 03, 2016 | 14.79 | 14.82 | 14.61 | 14.68 | 82,865 | +0.09(+0.63%) |
Nov 02, 2016 | 14.86 | 14.86 | 14.58 | 14.58 | 122,131 | -0.30(-2.01%) |
Nov 01, 2016 | 15.24 | 15.24 | 14.77 | 14.88 | 148,364 | -0.41(-2.65%) |
Oct 31, 2016 | 15.03 | 15.32 | 14.96 | 15.29 | 200,491 | +0.28(+1.85%) |
Oct 28, 2016 | 15.12 | 15.25 | 14.92 | 15.01 | 96,326 | -0.04(-0.28%) |
Oct 27, 2016 | 15.43 | 15.43 | 14.99 | 15.05 | 125,683 | -0.36(-2.31%) |
Oct 26, 2016 | 15.63 | 15.63 | 15.38 | 15.41 | 78,918 | -0.30(-1.90%) |
Oct 25, 2016 | 15.70 | 15.76 | 15.61 | 15.71 | 64,639 | -0.01(-0.05%) |
Oct 24, 2016 | 15.74 | 15.86 | 15.58 | 15.71 | 109,539 | +0.06(+0.36%) |
Oct 21, 2016 | 15.53 | 15.71 | 15.53 | 15.66 | 74,584 | -0.02(-0.14%) |
Oct 20, 2016 | 15.66 | 15.71 | 15.55 | 15.68 | 81,410 | +0.03(+0.18%) |
Oct 19, 2016 | 15.64 | 15.75 | 15.56 | 15.65 | 103,683 | +0.06(+0.36%) |
Oct 18, 2016 | 15.56 | 15.67 | 15.47 | 15.59 | 93,639 | +0.18(+1.20%) |
Oct 17, 2016 | 15.60 | 15.61 | 15.37 | 15.41 | 278,774 | -0.13(-0.82%) |
Oct 14, 2016 | 15.42 | 15.59 | 15.36 | 15.54 | 355,161 | +0.21(+1.35%) |
Oct 13, 2016 | 15.29 | 15.52 | 15.26 | 15.33 | 141,256 | +0.02(+0.14%) |
Oct 12, 2016 | 15.15 | 15.39 | 15.11 | 15.31 | 143,211 | +0.21(+1.41%) |
Oct 11, 2016 | 15.34 | 15.34 | 15.05 | 15.10 | 110,932 | -0.22(-1.44%) |
Oct 10, 2016 | 15.29 | 15.44 | 15.29 | 15.32 | 90,646 | +0.04(+0.23%) |
Oct 07, 2016 | 15.39 | 15.48 | 15.15 | 15.28 | 135,463 | -0.01(-0.09%) |
Oct 06, 2016 | 15.29 | 15.47 | 15.23 | 15.29 | 231,341 | -0.01(-0.09%) |
Oct 05, 2016 | 15.46 | 15.56 | 15.27 | 15.31 | 305,148 | -0.14(-0.87%) |
Oct 04, 2016 | 15.43 | 15.45 | 15.22 | 15.44 | 256,414 | +0.01(+0.05%) |