Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.97 | 14.97 | 14.97 | 0 | -0.05(-0.36%) | |
Dec 29, 2016 | 14.88 | 15.03 | 14.88 | 15.03 | 107,288 | +0.12(+0.77%) |
Dec 28, 2016 | 15.04 | 15.04 | 14.88 | 14.91 | 201,395 | -0.08(-0.52%) |
Dec 27, 2016 | 14.99 | 15.05 | 14.98 | 14.99 | 89,970 | -0.00(-0.02%) |
Dec 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | +0.02(+0.12%) | |
Dec 22, 2016 | 14.91 | 14.99 | 14.90 | 14.97 | 60,265 | +0.05(+0.32%) |
Dec 21, 2016 | 14.96 | 14.98 | 14.91 | 14.93 | 148,902 | +0.01(+0.06%) |
Dec 20, 2016 | 14.98 | 15.02 | 14.90 | 14.92 | 91,981 | -0.03(-0.18%) |
Dec 19, 2016 | 14.89 | 14.94 | 14.85 | 14.94 | 69,600 | +0.10(+0.65%) |
Dec 16, 2016 | 14.73 | 14.90 | 14.72 | 14.85 | 102,378 | +0.11(+0.74%) |
Dec 15, 2016 | 14.74 | 14.79 | 14.69 | 14.74 | 111,456 | -0.04(-0.24%) |
Dec 14, 2016 | 14.92 | 14.98 | 14.76 | 14.78 | 127,370 | -0.19(-1.29%) |
Dec 13, 2016 | 15.02 | 15.03 | 14.93 | 14.97 | 85,132 | -0.01(-0.08%) |
Dec 12, 2016 | 15.05 | 15.08 | 14.96 | 14.98 | 99,719 | -0.04(-0.28%) |
Dec 09, 2016 | 14.95 | 15.03 | 14.95 | 15.02 | 100,340 | +0.08(+0.56%) |
Dec 08, 2016 | 14.84 | 14.96 | 14.80 | 14.94 | 127,217 | +0.11(+0.77%) |
Dec 07, 2016 | 14.61 | 14.84 | 14.61 | 14.82 | 142,391 | +0.17(+1.18%) |
Dec 06, 2016 | 14.57 | 14.67 | 14.52 | 14.65 | 228,168 | +0.10(+0.68%) |
Dec 05, 2016 | 14.49 | 14.58 | 14.49 | 14.55 | 54,842 | +0.13(+0.88%) |
Dec 02, 2016 | 14.38 | 14.51 | 14.38 | 14.43 | 268,723 | +0.04(+0.24%) |
Dec 01, 2016 | 14.59 | 14.61 | 14.35 | 14.39 | 150,950 | -0.19(-1.33%) |
Nov 30, 2016 | 14.72 | 14.72 | 14.56 | 14.59 | 222,896 | -0.10(-0.69%) |
Nov 29, 2016 | 14.66 | 14.70 | 14.64 | 14.69 | 64,174 | +0.04(+0.31%) |
Nov 28, 2016 | 14.71 | 14.72 | 14.63 | 14.64 | 101,818 | -0.06(-0.39%) |
Nov 25, 2016 | 14.63 | 14.72 | 14.60 | 14.70 | 49,048 | +0.10(+0.70%) |
Nov 23, 2016 | 14.60 | 14.60 | 14.60 | 0 | -0.05(-0.37%) | |
Nov 22, 2016 | 14.66 | 14.69 | 14.60 | 14.65 | 274,181 | +0.05(+0.37%) |
Nov 21, 2016 | 14.55 | 14.61 | 14.53 | 14.60 | 170,409 | +0.13(+0.87%) |
Nov 18, 2016 | 14.48 | 14.49 | 14.44 | 14.47 | 59,540 | +0.05(+0.37%) |
Nov 17, 2016 | 14.38 | 14.49 | 14.38 | 14.42 | 133,086 | +0.02(+0.17%) |
Nov 16, 2016 | 14.43 | 14.47 | 14.37 | 14.39 | 82,898 | +0.02(+0.17%) |
Nov 15, 2016 | 14.33 | 14.43 | 14.29 | 14.37 | 62,229 | +0.10(+0.71%) |
Nov 14, 2016 | 14.32 | 14.33 | 14.26 | 14.27 | 168,067 | +0.01(+0.08%) |
Nov 11, 2016 | 14.13 | 14.29 | 14.13 | 14.26 | 105,197 | +0.14(+0.98%) |
Nov 10, 2016 | 14.37 | 14.37 | 14.10 | 14.12 | 796,724 | -0.18(-1.26%) |
Nov 09, 2016 | 14.03 | 14.37 | 14.01 | 14.30 | 228,990 | +0.07(+0.46%) |
Nov 08, 2016 | 14.14 | 14.28 | 14.14 | 14.23 | 77,069 | +0.06(+0.42%) |
Nov 07, 2016 | 14.14 | 14.21 | 14.08 | 14.17 | 80,192 | +0.16(+1.11%) |
Nov 04, 2016 | 14.10 | 14.17 | 14.01 | 14.02 | 102,398 | -0.01(-0.09%) |
Nov 03, 2016 | 14.07 | 14.11 | 14.03 | 14.03 | 65,275 | -0.01(-0.07%) |
Nov 02, 2016 | 14.05 | 14.07 | 13.99 | 14.04 | 506,546 | -0.03(-0.23%) |
Nov 01, 2016 | 14.29 | 14.31 | 14.04 | 14.07 | 161,210 | -0.22(-1.53%) |
Oct 31, 2016 | 14.26 | 14.35 | 14.25 | 14.29 | 42,540 | +0.05(+0.33%) |
Oct 28, 2016 | 14.32 | 14.33 | 14.22 | 14.24 | 152,248 | -0.15(-1.03%) |
Oct 27, 2016 | 14.50 | 14.50 | 14.38 | 14.39 | 81,271 | -0.12(-0.82%) |
Oct 26, 2016 | 14.48 | 14.56 | 14.47 | 14.51 | 47,305 | -0.01(-0.08%) |
Oct 25, 2016 | 14.56 | 14.58 | 14.50 | 14.52 | 353,687 | -0.04(-0.25%) |
Oct 24, 2016 | 14.54 | 14.57 | 14.51 | 14.56 | 119,091 | +0.08(+0.53%) |
Oct 21, 2016 | 14.43 | 14.50 | 14.42 | 14.48 | 57,980 | +0.05(+0.33%) |
Oct 20, 2016 | 14.41 | 14.45 | 14.38 | 14.43 | 117,887 | +0.02(+0.12%) |
Oct 19, 2016 | 14.43 | 14.48 | 14.39 | 14.41 | 39,463 | +0.02(+0.12%) |
Oct 18, 2016 | 14.41 | 14.43 | 14.35 | 14.40 | 80,122 | +0.07(+0.50%) |
Oct 17, 2016 | 14.34 | 14.35 | 14.30 | 14.33 | 40,465 | +0.02(+0.17%) |
Oct 14, 2016 | 14.33 | 14.41 | 14.30 | 14.30 | 78,600 | -0.02(-0.17%) |
Oct 13, 2016 | 14.23 | 14.40 | 14.15 | 14.33 | 67,008 | -0.04(-0.25%) |
Oct 12, 2016 | 14.25 | 14.38 | 14.25 | 14.36 | 75,834 | +0.09(+0.66%) |
Oct 11, 2016 | 14.38 | 14.38 | 14.23 | 14.27 | 91,242 | -0.11(-0.74%) |
Oct 10, 2016 | 14.31 | 14.44 | 14.31 | 14.37 | 93,165 | +0.07(+0.48%) |
Oct 07, 2016 | 14.35 | 14.41 | 14.27 | 14.30 | 87,599 | -0.04(-0.27%) |
Oct 06, 2016 | 14.38 | 14.41 | 14.33 | 14.34 | 93,347 | -0.06(-0.41%) |
Oct 05, 2016 | 14.45 | 14.47 | 14.40 | 14.40 | 110,525 | +0.00(+0.00%) |
Oct 04, 2016 | 14.62 | 14.65 | 14.35 | 14.40 | 446,330 | -0.20(-1.39%) |