Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.48 | 15.48 | 15.48 | 0 | +0.06(+0.42%) | |
Dec 29, 2016 | 15.36 | 15.45 | 15.34 | 15.42 | 15,081 | +0.13(+0.85%) |
Dec 28, 2016 | 15.27 | 15.41 | 15.23 | 15.29 | 13,980 | +0.01(+0.10%) |
Dec 27, 2016 | 15.23 | 15.31 | 15.23 | 15.28 | 55,446 | -0.02(-0.13%) |
Dec 23, 2016 | 15.29 | 15.29 | 15.29 | 0 | -0.07(-0.49%) | |
Dec 22, 2016 | 15.39 | 15.42 | 15.36 | 15.37 | 19,289 | +0.11(+0.72%) |
Dec 21, 2016 | 15.27 | 15.29 | 15.22 | 15.26 | 45,557 | +0.00(+0.00%) |
Dec 20, 2016 | 15.28 | 15.37 | 15.25 | 15.26 | 20,529 | +0.34(+2.28%) |
Dec 19, 2016 | 14.92 | 15.06 | 14.92 | 14.92 | 23,879 | -0.03(-0.20%) |
Dec 16, 2016 | 14.89 | 15.00 | 14.89 | 14.95 | 47,413 | +0.05(+0.34%) |
Dec 15, 2016 | 14.95 | 14.95 | 14.85 | 14.90 | 18,616 | -0.26(-1.75%) |
Dec 14, 2016 | 15.46 | 15.46 | 15.16 | 15.16 | 16,525 | -0.36(-2.29%) |
Dec 13, 2016 | 15.45 | 15.54 | 15.45 | 15.52 | 32,482 | +0.18(+1.17%) |
Dec 12, 2016 | 15.43 | 15.43 | 15.27 | 15.34 | 46,820 | -0.25(-1.60%) |
Dec 09, 2016 | 15.44 | 15.61 | 15.44 | 15.59 | 22,292 | -0.14(-0.89%) |
Dec 08, 2016 | 15.59 | 15.77 | 15.56 | 15.73 | 33,735 | -0.20(-1.26%) |
Dec 07, 2016 | 15.78 | 16.00 | 15.76 | 15.93 | 62,396 | +0.46(+2.97%) |
Dec 06, 2016 | 15.30 | 15.52 | 15.30 | 15.47 | 25,594 | +0.07(+0.42%) |
Dec 05, 2016 | 15.42 | 15.47 | 15.31 | 15.40 | 54,852 | +0.81(+5.59%) |
Dec 02, 2016 | 14.61 | 14.70 | 14.56 | 14.59 | 155,021 | +0.01(+0.07%) |
Dec 01, 2016 | 14.43 | 14.60 | 14.42 | 14.58 | 47,738 | -0.07(-0.48%) |
Nov 30, 2016 | 14.61 | 14.65 | 14.57 | 14.65 | 21,164 | +0.12(+0.83%) |
Nov 29, 2016 | 14.44 | 14.60 | 14.44 | 14.53 | 44,424 | +0.38(+2.72%) |
Nov 28, 2016 | 14.22 | 14.28 | 14.09 | 14.14 | 57,971 | -0.18(-1.26%) |
Nov 25, 2016 | 14.28 | 14.38 | 14.28 | 14.32 | 28,661 | +0.33(+2.36%) |
Nov 23, 2016 | 13.99 | 13.99 | 13.99 | 0 | -0.11(-0.78%) | |
Nov 22, 2016 | 14.13 | 14.13 | 14.04 | 14.11 | 32,313 | -0.62(-4.18%) |
Nov 21, 2016 | 14.60 | 14.72 | 14.58 | 14.72 | 16,501 | +0.03(+0.20%) |
Nov 18, 2016 | 14.71 | 14.76 | 14.68 | 14.69 | 125,370 | -0.12(-0.81%) |
Nov 17, 2016 | 14.95 | 14.98 | 14.80 | 14.81 | 24,636 | +0.00(+0.00%) |
Nov 16, 2016 | 14.70 | 14.82 | 14.66 | 14.81 | 25,625 | -0.14(-0.94%) |
Nov 15, 2016 | 14.77 | 14.96 | 14.71 | 14.95 | 23,217 | -0.04(-0.27%) |
Nov 14, 2016 | 14.95 | 15.01 | 14.91 | 14.99 | 11,615 | -0.14(-0.96%) |
Nov 11, 2016 | 15.07 | 15.16 | 15.04 | 15.13 | 21,540 | +0.21(+1.44%) |
Nov 10, 2016 | 14.94 | 15.00 | 14.84 | 14.92 | 20,812 | -0.28(-1.84%) |
Nov 09, 2016 | 15.25 | 15.26 | 15.15 | 15.20 | 24,414 | -0.01(-0.07%) |
Nov 08, 2016 | 15.14 | 15.26 | 15.14 | 15.21 | 18,184 | -0.09(-0.59%) |
Nov 07, 2016 | 15.23 | 15.31 | 15.22 | 15.30 | 10,098 | +0.31(+2.07%) |
Nov 04, 2016 | 15.21 | 15.21 | 14.97 | 14.99 | 17,918 | +0.25(+1.70%) |
Nov 03, 2016 | 14.78 | 14.82 | 14.65 | 14.74 | 23,678 | -0.11(-0.74%) |
Nov 02, 2016 | 14.83 | 14.88 | 14.77 | 14.85 | 11,741 | -0.24(-1.59%) |
Nov 01, 2016 | 15.08 | 15.11 | 14.98 | 15.09 | 18,065 | +0.10(+0.67%) |
Oct 31, 2016 | 14.96 | 15.04 | 14.94 | 14.99 | 21,629 | -0.29(-1.87%) |
Oct 28, 2016 | 15.27 | 15.34 | 15.24 | 15.28 | 8,584 | -0.14(-0.94%) |
Oct 27, 2016 | 15.36 | 15.47 | 15.32 | 15.42 | 52,811 | -0.04(-0.23%) |
Oct 26, 2016 | 15.60 | 15.61 | 15.39 | 15.46 | 106,968 | +0.03(+0.19%) |
Oct 25, 2016 | 15.52 | 15.53 | 15.36 | 15.43 | 1,766,977 | -0.18(-1.15%) |
Oct 24, 2016 | 15.61 | 15.65 | 15.56 | 15.61 | 9,578 | +0.21(+1.33%) |
Oct 21, 2016 | 15.27 | 15.43 | 15.27 | 15.40 | 15,760 | -0.19(-1.22%) |
Oct 20, 2016 | 15.54 | 15.67 | 15.53 | 15.59 | 19,690 | +0.18(+1.17%) |
Oct 19, 2016 | 15.53 | 15.53 | 15.36 | 15.41 | 12,275 | +0.22(+1.45%) |
Oct 18, 2016 | 15.10 | 15.19 | 15.09 | 15.19 | 14,545 | +0.00(+0.00%) |
Oct 17, 2016 | 15.25 | 15.29 | 15.14 | 15.19 | 129,141 | -0.56(-3.56%) |
Oct 14, 2016 | 15.68 | 15.81 | 15.63 | 15.75 | 17,208 | +0.26(+1.68%) |
Oct 13, 2016 | 15.16 | 15.49 | 15.13 | 15.49 | 61,248 | +0.77(+5.23%) |
Oct 12, 2016 | 14.72 | 14.82 | 14.69 | 14.72 | 28,206 | +0.04(+0.27%) |
Oct 11, 2016 | 14.77 | 14.86 | 14.68 | 14.68 | 183,119 | +0.54(+3.82%) |
Oct 10, 2016 | 14.11 | 14.21 | 14.09 | 14.14 | 49,359 | +0.00(+0.00%) |
Oct 07, 2016 | 14.14 | 14.15 | 14.00 | 14.14 | 7,680 | +0.08(+0.53%) |
Oct 06, 2016 | 14.10 | 14.10 | 14.02 | 14.06 | 80,767 | -0.11(-0.74%) |
Oct 05, 2016 | 13.90 | 14.20 | 13.89 | 14.17 | 93,460 | +0.27(+1.91%) |
Oct 04, 2016 | 13.96 | 14.00 | 13.80 | 13.90 | 36,132 | +0.02(+0.18%) |