Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.10 | 17.10 | 17.10 | 0 | +0.06(+0.35%) | |
Dec 29, 2016 | 16.96 | 17.05 | 16.96 | 17.04 | 151,724 | +0.34(+2.01%) |
Dec 28, 2016 | 16.73 | 16.77 | 16.67 | 16.70 | 181,040 | -0.18(-1.04%) |
Dec 27, 2016 | 16.87 | 16.91 | 16.85 | 16.88 | 158,264 | +0.09(+0.54%) |
Dec 23, 2016 | 16.79 | 16.79 | 16.79 | 0 | +0.06(+0.36%) | |
Dec 22, 2016 | 16.76 | 16.78 | 16.69 | 16.73 | 144,046 | +0.06(+0.36%) |
Dec 21, 2016 | 16.77 | 16.79 | 16.65 | 16.67 | 361,230 | -0.06(-0.33%) |
Dec 20, 2016 | 16.64 | 16.75 | 16.64 | 16.73 | 225,389 | +0.08(+0.45%) |
Dec 19, 2016 | 16.74 | 16.78 | 16.61 | 16.65 | 195,052 | -0.01(-0.03%) |
Dec 16, 2016 | 16.57 | 16.72 | 16.55 | 16.66 | 152,817 | +0.10(+0.57%) |
Dec 15, 2016 | 16.63 | 16.64 | 16.52 | 16.56 | 314,989 | -0.05(-0.30%) |
Dec 14, 2016 | 16.86 | 16.96 | 16.60 | 16.61 | 177,341 | -0.21(-1.22%) |
Dec 13, 2016 | 16.80 | 16.90 | 16.79 | 16.82 | 228,655 | +0.21(+1.30%) |
Dec 12, 2016 | 16.50 | 16.60 | 16.48 | 16.60 | 633,468 | +0.02(+0.09%) |
Dec 09, 2016 | 16.60 | 16.63 | 16.51 | 16.59 | 250,309 | +0.02(+0.09%) |
Dec 08, 2016 | 16.70 | 16.71 | 16.50 | 16.57 | 284,368 | +0.08(+0.49%) |
Dec 07, 2016 | 16.37 | 16.56 | 16.30 | 16.49 | 299,753 | +0.25(+1.54%) |
Dec 06, 2016 | 16.11 | 16.27 | 16.08 | 16.24 | 377,642 | +0.18(+1.13%) |
Dec 05, 2016 | 15.84 | 16.08 | 15.81 | 16.06 | 508,396 | +0.41(+2.61%) |
Dec 02, 2016 | 15.62 | 15.74 | 15.54 | 15.65 | 110,824 | +0.14(+0.90%) |
Dec 01, 2016 | 15.55 | 15.56 | 15.42 | 15.51 | 166,725 | -0.13(-0.83%) |
Nov 30, 2016 | 15.76 | 15.76 | 15.60 | 15.64 | 162,373 | -0.00(-0.03%) |
Nov 29, 2016 | 15.55 | 15.68 | 15.55 | 15.64 | 374,483 | +0.18(+1.20%) |
Nov 28, 2016 | 15.48 | 15.51 | 15.41 | 15.46 | 168,232 | -0.13(-0.87%) |
Nov 25, 2016 | 15.64 | 15.66 | 15.57 | 15.60 | 109,912 | +0.16(+1.00%) |
Nov 23, 2016 | 15.44 | 15.44 | 15.44 | 0 | -0.13(-0.83%) | |
Nov 22, 2016 | 15.53 | 15.58 | 15.47 | 15.57 | 241,039 | +0.31(+2.03%) |
Nov 21, 2016 | 15.23 | 15.32 | 15.22 | 15.26 | 302,527 | +0.04(+0.26%) |
Nov 18, 2016 | 15.32 | 15.34 | 15.19 | 15.22 | 184,253 | -0.23(-1.47%) |
Nov 17, 2016 | 15.48 | 15.55 | 15.38 | 15.45 | 190,496 | +0.11(+0.73%) |
Nov 16, 2016 | 15.33 | 15.41 | 15.31 | 15.34 | 432,808 | -0.06(-0.42%) |
Nov 15, 2016 | 15.40 | 15.46 | 15.36 | 15.40 | 479,958 | +0.08(+0.49%) |
Nov 14, 2016 | 15.47 | 15.48 | 15.26 | 15.32 | 95,092 | -0.28(-1.76%) |
Nov 11, 2016 | 15.73 | 15.74 | 15.53 | 15.60 | 98,361 | +0.04(+0.22%) |
Nov 10, 2016 | 15.65 | 15.68 | 15.39 | 15.56 | 1,734,260 | -0.33(-2.08%) |
Nov 09, 2016 | 15.68 | 15.96 | 15.65 | 15.89 | 267,627 | -0.18(-1.12%) |
Nov 08, 2016 | 15.98 | 16.10 | 15.97 | 16.07 | 66,162 | +0.06(+0.41%) |
Nov 07, 2016 | 15.93 | 16.04 | 15.86 | 16.01 | 60,361 | +0.10(+0.63%) |
Nov 04, 2016 | 15.97 | 16.02 | 15.87 | 15.91 | 106,179 | -0.15(-0.93%) |
Nov 03, 2016 | 16.06 | 16.15 | 16.00 | 16.06 | 88,281 | +0.01(+0.06%) |
Nov 02, 2016 | 16.24 | 16.28 | 16.04 | 16.05 | 78,968 | -0.09(-0.56%) |
Nov 01, 2016 | 16.25 | 16.25 | 16.11 | 16.14 | 106,093 | -0.18(-1.10%) |
Oct 31, 2016 | 16.28 | 16.32 | 16.19 | 16.32 | 127,405 | +0.04(+0.25%) |
Oct 28, 2016 | 16.27 | 16.32 | 16.21 | 16.28 | 116,446 | -0.04(-0.21%) |
Oct 27, 2016 | 16.31 | 16.39 | 16.25 | 16.32 | 57,619 | -0.08(-0.49%) |
Oct 26, 2016 | 16.34 | 16.46 | 16.32 | 16.39 | 121,469 | -0.07(-0.39%) |
Oct 25, 2016 | 16.50 | 16.55 | 16.42 | 16.46 | 188,324 | +0.43(+2.65%) |
Oct 24, 2016 | 16.00 | 16.12 | 15.95 | 16.04 | 274,982 | +0.28(+1.74%) |
Oct 21, 2016 | 15.76 | 15.83 | 15.73 | 15.76 | 159,000 | -0.06(-0.38%) |
Oct 20, 2016 | 15.84 | 15.93 | 15.80 | 15.82 | 125,441 | +0.00(+0.00%) |
Oct 19, 2016 | 15.77 | 15.85 | 15.76 | 15.82 | 124,625 | -0.15(-0.94%) |
Oct 18, 2016 | 16.00 | 16.00 | 15.92 | 15.97 | 166,591 | +0.21(+1.33%) |
Oct 17, 2016 | 15.75 | 15.79 | 15.69 | 15.76 | 288,361 | +0.01(+0.06%) |
Oct 14, 2016 | 15.85 | 15.92 | 15.71 | 15.75 | 473,714 | +0.05(+0.32%) |
Oct 13, 2016 | 15.57 | 15.76 | 15.53 | 15.70 | 115,636 | -0.11(-0.66%) |
Oct 12, 2016 | 15.85 | 15.87 | 15.74 | 15.80 | 175,367 | -0.21(-1.34%) |
Oct 11, 2016 | 16.20 | 16.22 | 16.01 | 16.02 | 67,087 | -0.17(-1.05%) |
Oct 10, 2016 | 16.20 | 16.24 | 16.15 | 16.19 | 63,659 | +0.09(+0.53%) |
Oct 07, 2016 | 16.14 | 16.15 | 16.00 | 16.11 | 93,533 | -0.07(-0.40%) |
Oct 06, 2016 | 16.12 | 16.17 | 16.08 | 16.17 | 75,093 | -0.37(-2.22%) |
Oct 05, 2016 | 16.57 | 16.59 | 16.49 | 16.54 | 74,456 | -0.19(-1.15%) |
Oct 04, 2016 | 16.75 | 16.82 | 16.68 | 16.73 | 116,255 | -0.03(-0.18%) |