Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.70 | 16.70 | 16.70 | 0 | +0.02(+0.12%) | |
Dec 29, 2016 | 16.63 | 16.68 | 16.63 | 16.68 | 1,225 | -0.22(-1.31%) |
Dec 28, 2016 | 16.86 | 16.96 | 16.86 | 16.90 | 2,451 | -0.16(-0.93%) |
Dec 27, 2016 | 17.07 | 17.09 | 17.03 | 17.06 | 12,050 | +0.08(+0.47%) |
Dec 23, 2016 | 16.98 | 16.98 | 16.98 | 0 | +0.35(+2.10%) | |
Dec 21, 2016 | 16.63 | 16.63 | 16.63 | 0 | +0.25(+1.53%) | |
Dec 20, 2016 | 16.28 | 16.38 | 16.28 | 16.38 | 1,491 | +0.13(+0.78%) |
Dec 19, 2016 | 16.04 | 16.25 | 16.04 | 16.25 | 20,339 | +0.03(+0.20%) |
Dec 16, 2016 | 16.19 | 16.28 | 16.12 | 16.22 | 4,258 | +0.37(+2.33%) |
Dec 15, 2016 | 15.87 | 15.93 | 15.85 | 15.85 | 1,634 | +0.10(+0.64%) |
Dec 14, 2016 | 15.88 | 16.08 | 15.75 | 15.75 | 2,798 | -0.21(-1.32%) |
Dec 13, 2016 | 15.90 | 16.05 | 15.90 | 15.96 | 15,796 | +0.00(+0.00%) |
Dec 12, 2016 | 16.10 | 16.10 | 15.96 | 15.96 | 2,502 | +0.03(+0.16%) |
Dec 09, 2016 | 15.90 | 15.94 | 15.90 | 15.94 | 721 | -0.03(-0.19%) |
Dec 08, 2016 | 15.84 | 15.97 | 15.84 | 15.97 | 4,854 | +0.14(+0.85%) |
Dec 07, 2016 | 15.69 | 15.83 | 15.69 | 15.83 | 6,872 | +0.07(+0.44%) |
Dec 06, 2016 | 15.74 | 15.78 | 15.73 | 15.76 | 4,804 | +0.03(+0.19%) |
Dec 05, 2016 | 15.74 | 15.79 | 15.70 | 15.73 | 27,936 | -0.09(-0.57%) |
Dec 02, 2016 | 15.80 | 15.86 | 15.80 | 15.82 | 920 | +0.11(+0.71%) |
Dec 01, 2016 | 15.90 | 15.94 | 15.66 | 15.71 | 1,175 | -0.28(-1.76%) |
Nov 30, 2016 | 15.90 | 16.09 | 15.88 | 15.99 | 42,049 | +0.52(+3.39%) |
Nov 29, 2016 | 15.61 | 15.61 | 15.42 | 15.47 | 694 | -0.55(-3.46%) |
Nov 25, 2016 | 16.02 | 16.02 | 16.02 | 0 | -0.06(-0.37%) | |
Nov 23, 2016 | 16.08 | 16.08 | 16.08 | 0 | +0.03(+0.18%) | |
Nov 22, 2016 | 16.15 | 16.15 | 16.05 | 16.05 | 1,044 | +0.08(+0.51%) |
Nov 21, 2016 | 15.89 | 16.03 | 15.88 | 15.97 | 1,440 | +0.12(+0.75%) |
Nov 18, 2016 | 15.83 | 15.85 | 15.80 | 15.85 | 1,409 | +0.13(+0.80%) |
Nov 17, 2016 | 15.72 | 15.72 | 15.72 | 15.72 | 312 | -0.05(-0.35%) |
Nov 16, 2016 | 15.77 | 15.78 | 15.77 | 15.78 | 450 | -0.24(-1.52%) |
Nov 15, 2016 | 16.01 | 16.04 | 16.00 | 16.02 | 2,333 | +0.26(+1.68%) |
Nov 14, 2016 | 15.69 | 15.77 | 15.69 | 15.76 | 1,300 | +0.17(+1.09%) |
Nov 11, 2016 | 15.60 | 15.60 | 15.59 | 15.59 | 200 | -0.25(-1.58%) |
Nov 10, 2016 | 15.77 | 15.84 | 15.72 | 15.84 | 1,675 | +0.15(+0.96%) |
Nov 09, 2016 | 15.20 | 15.78 | 15.20 | 15.69 | 6,628 | +0.40(+2.62%) |
Nov 07, 2016 | 15.29 | 86 | -0.04(-0.26%) | |||
Nov 04, 2016 | 15.26 | 15.36 | 15.24 | 15.33 | 16,008 | -0.07(-0.46%) |
Nov 03, 2016 | 15.40 | 15.40 | 15.40 | 15.40 | 170 | +0.04(+0.27%) |
Nov 02, 2016 | 15.35 | 15.36 | 15.35 | 15.36 | 4,527 | -0.02(-0.13%) |
Nov 01, 2016 | 15.45 | 15.45 | 15.38 | 15.38 | 4,622 | -0.22(-1.43%) |
Oct 31, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 196 | -0.45(-2.78%) |
Oct 25, 2016 | 16.05 | 16.05 | 16.05 | 0 | -0.25(-1.51%) | |
Oct 24, 2016 | 16.22 | 16.30 | 16.17 | 16.30 | 1,949 | +0.03(+0.19%) |
Oct 21, 2016 | 16.27 | 16.27 | 16.27 | 16.27 | 261 | -0.04(-0.22%) |
Oct 20, 2016 | 16.31 | 16.35 | 16.29 | 16.30 | 2,127 | +0.02(+0.13%) |
Oct 19, 2016 | 16.38 | 16.38 | 16.28 | 16.28 | 350 | +0.11(+0.70%) |
Oct 18, 2016 | 16.09 | 16.24 | 16.09 | 16.17 | 2,038 | +0.15(+0.96%) |
Oct 17, 2016 | 15.99 | 16.01 | 15.99 | 16.01 | 2,425 | +0.08(+0.50%) |
Oct 14, 2016 | 15.93 | 15.93 | 15.93 | 15.93 | 489 | -0.03(-0.19%) |
Oct 13, 2016 | 15.84 | 16.02 | 15.82 | 15.96 | 11,287 | -0.11(-0.72%) |
Oct 12, 2016 | 16.08 | 16.08 | 16.08 | 16.08 | 580 | +0.00(+0.00%) |
Oct 06, 2016 | 16.09 | 16.09 | 16.08 | 16.08 | 120 | -0.13(-0.80%) |
Oct 05, 2016 | 16.09 | 16.21 | 16.09 | 16.21 | 1,666 | +0.18(+1.12%) |
Oct 04, 2016 | 16.12 | 16.26 | 15.95 | 16.03 | 1,557 | -0.12(-0.74%) |