Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.21 | 17.21 | 17.21 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 17.23 | 17.25 | 17.12 | 17.18 | 755,632 | -0.26(-1.49%) |
Dec 28, 2016 | 17.54 | 17.55 | 17.42 | 17.44 | 1,138,651 | -0.05(-0.29%) |
Dec 27, 2016 | 17.51 | 17.53 | 17.48 | 17.49 | 513,993 | -0.10(-0.59%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | -0.01(-0.07%) | |
Dec 22, 2016 | 17.56 | 17.60 | 17.53 | 17.60 | 2,890,369 | -0.01(-0.04%) |
Dec 21, 2016 | 17.59 | 17.64 | 17.57 | 17.61 | 743,414 | -0.15(-0.86%) |
Dec 20, 2016 | 17.77 | 17.79 | 17.72 | 17.76 | 8,726,132 | +0.15(+0.87%) |
Dec 19, 2016 | 17.60 | 17.64 | 17.56 | 17.61 | 747,757 | +0.02(+0.10%) |
Dec 16, 2016 | 17.64 | 17.68 | 17.55 | 17.59 | 1,080,018 | -0.18(-1.04%) |
Dec 15, 2016 | 17.70 | 17.80 | 17.69 | 17.78 | 4,701,931 | +0.15(+0.87%) |
Dec 14, 2016 | 17.49 | 17.70 | 17.46 | 17.62 | 4,026,429 | +0.01(+0.07%) |
Dec 13, 2016 | 17.54 | 17.62 | 17.54 | 17.61 | 717,040 | +0.21(+1.23%) |
Dec 12, 2016 | 17.51 | 17.53 | 17.37 | 17.40 | 795,148 | -0.19(-1.08%) |
Dec 09, 2016 | 17.51 | 17.60 | 17.49 | 17.59 | 913,079 | +0.23(+1.31%) |
Dec 08, 2016 | 17.32 | 17.41 | 17.31 | 17.36 | 707,849 | +0.23(+1.36%) |
Dec 07, 2016 | 16.98 | 17.16 | 16.98 | 17.13 | 2,513,321 | +0.20(+1.20%) |
Dec 06, 2016 | 16.84 | 16.94 | 16.83 | 16.92 | 479,409 | +0.12(+0.69%) |
Dec 05, 2016 | 16.86 | 16.95 | 16.78 | 16.81 | 2,489,257 | +0.02(+0.11%) |
Dec 02, 2016 | 16.73 | 16.81 | 16.73 | 16.79 | 2,514,534 | -0.01(-0.07%) |
Dec 01, 2016 | 16.94 | 16.94 | 16.78 | 16.80 | 1,537,825 | -0.18(-1.05%) |
Nov 30, 2016 | 16.92 | 17.02 | 16.89 | 16.98 | 6,811,047 | +0.23(+1.36%) |
Nov 29, 2016 | 16.78 | 16.84 | 16.75 | 16.75 | 1,697,645 | +0.06(+0.33%) |
Nov 28, 2016 | 16.76 | 16.76 | 16.66 | 16.70 | 4,744,917 | +0.01(+0.04%) |
Nov 25, 2016 | 16.64 | 16.70 | 16.62 | 16.69 | 2,262,692 | -0.06(-0.37%) |
Nov 23, 2016 | 16.75 | 16.75 | 16.75 | 0 | +0.21(+1.30%) | |
Nov 22, 2016 | 16.52 | 16.57 | 16.48 | 16.54 | 5,769,957 | +0.04(+0.22%) |
Nov 21, 2016 | 16.43 | 16.51 | 16.42 | 16.50 | 351,015 | +0.16(+0.98%) |
Nov 18, 2016 | 16.27 | 16.36 | 16.27 | 16.34 | 3,330,295 | -0.12(-0.75%) |
Nov 17, 2016 | 16.27 | 16.47 | 16.24 | 16.46 | 831,944 | +0.35(+2.17%) |
Nov 16, 2016 | 16.19 | 16.24 | 16.11 | 16.11 | 1,012,725 | -0.09(-0.53%) |
Nov 15, 2016 | 16.11 | 16.24 | 16.08 | 16.20 | 1,261,052 | +0.13(+0.84%) |
Nov 14, 2016 | 16.00 | 16.07 | 15.95 | 16.07 | 2,157,954 | +0.24(+1.51%) |
Nov 11, 2016 | 15.72 | 15.83 | 15.72 | 15.83 | 4,908,237 | +0.01(+0.08%) |
Nov 10, 2016 | 15.81 | 15.88 | 15.65 | 15.81 | 2,363,496 | +0.18(+1.14%) |
Nov 09, 2016 | 15.39 | 15.71 | 15.33 | 15.64 | 1,583,897 | -0.02(-0.12%) |
Nov 08, 2016 | 15.53 | 15.71 | 15.52 | 15.65 | 910,237 | +0.09(+0.55%) |
Nov 07, 2016 | 15.51 | 15.58 | 15.51 | 15.57 | 253,869 | +0.34(+2.26%) |
Nov 04, 2016 | 15.22 | 15.30 | 15.20 | 15.22 | 673,491 | -0.17(-1.12%) |
Nov 03, 2016 | 15.46 | 15.49 | 15.37 | 15.40 | 1,011,631 | -0.03(-0.20%) |
Nov 02, 2016 | 15.49 | 15.51 | 15.37 | 15.43 | 646,712 | -0.22(-1.41%) |
Nov 01, 2016 | 15.84 | 15.84 | 15.56 | 15.65 | 498,114 | -0.18(-1.12%) |
Oct 31, 2016 | 15.83 | 15.89 | 15.83 | 15.83 | 229,680 | +0.05(+0.31%) |
Oct 28, 2016 | 15.80 | 15.87 | 15.74 | 15.78 | 355,808 | -0.06(-0.35%) |
Oct 27, 2016 | 15.78 | 15.88 | 15.77 | 15.83 | 344,833 | +0.11(+0.70%) |
Oct 26, 2016 | 15.66 | 15.75 | 15.65 | 15.72 | 703,835 | +0.04(+0.23%) |
Oct 25, 2016 | 15.72 | 15.75 | 15.67 | 15.68 | 573,302 | +0.00(+0.00%) |
Oct 24, 2016 | 15.65 | 15.69 | 15.65 | 15.68 | 510,972 | +0.07(+0.47%) |
Oct 21, 2016 | 15.49 | 15.62 | 15.49 | 15.61 | 571,576 | -0.03(-0.20%) |
Oct 20, 2016 | 15.53 | 15.65 | 15.53 | 15.64 | 691,326 | +0.21(+1.39%) |
Oct 19, 2016 | 15.43 | 15.45 | 15.41 | 15.43 | 423,215 | -0.01(-0.04%) |
Oct 18, 2016 | 15.46 | 15.48 | 15.43 | 15.43 | 843,572 | +0.10(+0.64%) |
Oct 17, 2016 | 15.38 | 15.41 | 15.33 | 15.34 | 74,961 | -0.05(-0.32%) |
Oct 14, 2016 | 15.41 | 15.44 | 15.35 | 15.38 | 512,234 | +0.10(+0.68%) |
Oct 13, 2016 | 15.26 | 15.30 | 15.18 | 15.28 | 940,183 | -0.13(-0.88%) |
Oct 12, 2016 | 15.37 | 15.43 | 15.33 | 15.41 | 255,384 | +0.09(+0.60%) |
Oct 11, 2016 | 15.41 | 15.41 | 15.27 | 15.32 | 423,053 | -0.17(-1.07%) |
Oct 10, 2016 | 15.45 | 15.51 | 15.45 | 15.49 | 448,447 | +0.17(+1.12%) |
Oct 07, 2016 | 15.34 | 15.35 | 15.29 | 15.32 | 216,426 | -0.18(-1.19%) |
Oct 06, 2016 | 15.45 | 15.50 | 15.43 | 15.50 | 210,016 | +0.01(+0.08%) |
Oct 05, 2016 | 15.38 | 15.52 | 15.38 | 15.49 | 858,864 | +0.20(+1.32%) |
Oct 04, 2016 | 15.36 | 15.40 | 15.27 | 15.29 | 1,031,026 | +0.10(+0.69%) |