Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.86 | 15.86 | 15.86 | 0 | -0.22(-1.39%) | |
Dec 29, 2016 | 16.05 | 16.09 | 15.93 | 16.09 | 7,678 | +0.32(+2.06%) |
Dec 27, 2016 | 15.76 | 15.76 | 15.76 | 0 | +0.18(+1.13%) | |
Dec 23, 2016 | 15.58 | 15.58 | 15.58 | 0 | +0.05(+0.31%) | |
Dec 22, 2016 | 15.60 | 15.60 | 15.54 | 15.54 | 10,390 | -0.22(-1.41%) |
Dec 21, 2016 | 15.75 | 15.81 | 15.67 | 15.76 | 13,444 | +0.03(+0.19%) |
Dec 20, 2016 | 15.81 | 15.83 | 15.73 | 15.73 | 12,052 | +0.02(+0.15%) |
Dec 19, 2016 | 15.72 | 15.72 | 15.70 | 15.70 | 2,225 | -0.13(-0.81%) |
Dec 16, 2016 | 15.85 | 15.90 | 15.83 | 15.83 | 15,236 | -0.06(-0.35%) |
Dec 15, 2016 | 15.89 | 15.99 | 15.87 | 15.89 | 6,572 | +0.07(+0.43%) |
Dec 14, 2016 | 16.26 | 16.32 | 15.82 | 15.82 | 12,457 | -0.42(-2.59%) |
Dec 13, 2016 | 16.36 | 16.36 | 16.24 | 16.24 | 12,363 | +0.20(+1.24%) |
Dec 12, 2016 | 16.10 | 16.21 | 16.04 | 16.04 | 27,628 | -0.08(-0.52%) |
Dec 09, 2016 | 16.18 | 16.21 | 16.12 | 16.12 | 5,895 | -0.05(-0.28%) |
Dec 08, 2016 | 16.17 | 16.24 | 16.12 | 16.17 | 16,471 | +0.01(+0.05%) |
Dec 07, 2016 | 16.06 | 16.20 | 16.06 | 16.16 | 8,548 | +0.26(+1.63%) |
Dec 06, 2016 | 15.83 | 16.02 | 15.83 | 15.90 | 35,861 | +0.15(+0.92%) |
Dec 05, 2016 | 15.89 | 15.89 | 15.76 | 15.76 | 4,372 | +0.09(+0.59%) |
Dec 02, 2016 | 15.68 | 15.73 | 15.66 | 15.67 | 15,557 | +0.09(+0.59%) |
Dec 01, 2016 | 15.67 | 15.73 | 15.57 | 15.57 | 16,949 | -0.23(-1.45%) |
Nov 30, 2016 | 15.78 | 15.80 | 15.78 | 15.80 | 1,191 | +0.09(+0.58%) |
Nov 28, 2016 | 15.71 | 15.71 | 15.71 | 0 | +0.11(+0.69%) | |
Nov 25, 2016 | 15.60 | 15.60 | 15.60 | 15.60 | 130 | -0.01(-0.05%) |
Nov 23, 2016 | 15.61 | 15.61 | 15.61 | 0 | -0.22(-1.40%) | |
Nov 22, 2016 | 15.84 | 15.84 | 15.77 | 15.83 | 4,749 | +0.24(+1.52%) |
Nov 21, 2016 | 15.67 | 15.68 | 15.60 | 15.60 | 15,248 | +0.13(+0.84%) |
Nov 18, 2016 | 15.57 | 15.57 | 15.47 | 15.47 | 7,987 | -0.06(-0.39%) |
Nov 17, 2016 | 15.58 | 15.58 | 15.53 | 15.53 | 392 | -0.01(-0.05%) |
Nov 16, 2016 | 15.64 | 15.64 | 15.54 | 15.54 | 785 | -0.11(-0.73%) |
Nov 15, 2016 | 15.62 | 15.81 | 15.62 | 15.65 | 1,484 | +0.04(+0.24%) |
Nov 14, 2016 | 15.61 | 15.61 | 15.61 | 15.61 | 392 | +0.08(+0.54%) |
Nov 11, 2016 | 15.56 | 15.56 | 15.53 | 15.53 | 392 | -0.32(-2.02%) |
Nov 10, 2016 | 16.09 | 16.10 | 15.85 | 15.85 | 785 | -0.53(-3.22%) |
Nov 09, 2016 | 16.66 | 16.72 | 16.38 | 16.38 | 4,662 | -0.57(-3.38%) |
Nov 08, 2016 | 17.15 | 17.15 | 16.95 | 16.95 | 523 | +0.22(+1.32%) |
Nov 07, 2016 | 16.73 | 16.73 | 16.73 | 16.73 | 778 | +0.47(+2.87%) |
Nov 04, 2016 | 16.51 | 16.51 | 16.26 | 16.26 | 2,103 | -0.27(-1.66%) |
Nov 03, 2016 | 16.54 | 16.54 | 16.44 | 16.54 | 917 | +0.08(+0.46%) |
Nov 02, 2016 | 16.61 | 16.61 | 16.46 | 16.46 | 1,047 | -0.14(-0.83%) |
Nov 01, 2016 | 16.72 | 16.72 | 16.60 | 16.60 | 2,958 | -0.14(-0.82%) |
Oct 31, 2016 | 16.73 | 16.86 | 16.73 | 16.73 | 687 | +0.14(+0.83%) |
Oct 28, 2016 | 16.72 | 16.79 | 16.60 | 16.60 | 2,357 | -0.06(-0.37%) |
Oct 27, 2016 | 16.81 | 17.02 | 16.66 | 16.66 | 16,649 | -0.11(-0.68%) |
Oct 26, 2016 | 16.85 | 16.96 | 16.77 | 16.77 | 18,961 | -0.29(-1.70%) |
Oct 25, 2016 | 17.09 | 17.09 | 17.06 | 17.06 | 2,958 | +0.03(+0.18%) |
Oct 24, 2016 | 17.19 | 17.19 | 17.03 | 17.03 | 3,731 | +0.19(+1.13%) |
Oct 21, 2016 | 16.93 | 16.93 | 16.84 | 16.84 | 5,066 | -0.14(-0.83%) |
Oct 20, 2016 | 17.00 | 17.00 | 16.98 | 16.98 | 2,097 | +0.03(+0.20%) |
Oct 19, 2016 | 17.03 | 17.05 | 16.95 | 16.95 | 5,403 | +0.07(+0.41%) |
Oct 18, 2016 | 16.79 | 16.89 | 16.78 | 16.88 | 4,625 | +0.21(+1.28%) |
Oct 17, 2016 | 16.63 | 16.67 | 16.57 | 16.67 | 1,771 | +0.03(+0.20%) |
Oct 14, 2016 | 16.64 | 16.65 | 16.51 | 16.63 | 8,833 | +0.17(+1.06%) |
Oct 13, 2016 | 16.50 | 16.50 | 16.46 | 16.46 | 3,727 | -0.20(-1.22%) |
Oct 12, 2016 | 16.66 | 16.66 | 16.66 | 16.66 | 1,829 | +0.13(+0.77%) |
Oct 11, 2016 | 16.52 | 16.67 | 16.50 | 16.54 | 9,557 | -0.42(-2.48%) |
Oct 10, 2016 | 16.88 | 17.00 | 16.88 | 16.96 | 6,022 | -0.05(-0.27%) |
Oct 06, 2016 | 16.96 | 17.00 | 17.00 | 17.00 | 3,927 | +0.09(+0.52%) |
Oct 05, 2016 | 16.95 | 16.95 | 16.91 | 16.91 | 735 | +0.11(+0.66%) |
Oct 04, 2016 | 17.02 | 17.02 | 16.73 | 16.80 | 3,047 | -0.17(-0.99%) |