Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.50 | 16.50 | 16.50 | 0 | -0.12(-0.70%) | |
Dec 29, 2016 | 16.45 | 16.68 | 16.45 | 16.61 | 3,208,273 | +0.13(+0.80%) |
Dec 28, 2016 | 16.46 | 16.56 | 16.30 | 16.48 | 4,907,253 | +0.07(+0.40%) |
Dec 27, 2016 | 16.59 | 16.59 | 16.29 | 16.41 | 5,457,016 | -0.13(-0.78%) |
Dec 23, 2016 | 16.54 | 16.54 | 16.54 | 0 | -0.02(-0.10%) | |
Dec 22, 2016 | 16.51 | 16.59 | 16.39 | 16.56 | 3,497,547 | +0.11(+0.68%) |
Dec 21, 2016 | 16.46 | 16.62 | 16.41 | 16.45 | 4,650,047 | -0.03(-0.20%) |
Dec 20, 2016 | 16.61 | 16.67 | 16.45 | 16.48 | 5,097,529 | -0.22(-1.35%) |
Dec 19, 2016 | 16.41 | 16.70 | 16.38 | 16.70 | 4,607,759 | +0.32(+1.96%) |
Dec 16, 2016 | 16.00 | 16.40 | 15.99 | 16.38 | 10,007,553 | +0.50(+3.13%) |
Dec 15, 2016 | 16.06 | 16.09 | 15.79 | 15.88 | 13,635,813 | -0.34(-2.08%) |
Dec 14, 2016 | 16.41 | 16.69 | 16.23 | 16.22 | 7,603,192 | -0.21(-1.27%) |
Dec 13, 2016 | 16.67 | 16.67 | 16.38 | 16.43 | 4,802,173 | -0.26(-1.54%) |
Dec 12, 2016 | 16.82 | 16.86 | 16.64 | 16.69 | 3,093,852 | -0.14(-0.86%) |
Dec 09, 2016 | 16.65 | 16.85 | 16.62 | 16.83 | 3,080,315 | +0.13(+0.77%) |
Dec 08, 2016 | 16.72 | 16.78 | 16.55 | 16.70 | 3,917,594 | -0.05(-0.29%) |
Dec 07, 2016 | 16.56 | 16.86 | 16.49 | 16.75 | 6,961,707 | +0.26(+1.56%) |
Dec 06, 2016 | 16.30 | 16.53 | 16.28 | 16.49 | 4,643,331 | +0.22(+1.38%) |
Dec 05, 2016 | 16.03 | 16.27 | 15.98 | 16.27 | 3,476,013 | +0.29(+1.81%) |
Dec 02, 2016 | 16.08 | 16.19 | 15.92 | 15.98 | 5,350,360 | -0.08(-0.50%) |
Dec 01, 2016 | 16.38 | 16.40 | 16.04 | 16.06 | 5,212,494 | -0.35(-2.15%) |
Nov 30, 2016 | 16.51 | 16.54 | 16.31 | 16.41 | 6,394,958 | -0.24(-1.45%) |
Nov 29, 2016 | 16.43 | 16.65 | 16.38 | 16.65 | 2,840,222 | +0.24(+1.47%) |
Nov 28, 2016 | 16.24 | 16.51 | 16.24 | 16.41 | 3,331,822 | +0.19(+1.19%) |
Nov 25, 2016 | 16.19 | 16.29 | 16.16 | 16.22 | 1,459,662 | +0.03(+0.20%) |
Nov 23, 2016 | 16.19 | 16.19 | 16.19 | 0 | -0.13(-0.79%) | |
Nov 22, 2016 | 16.33 | 16.38 | 16.30 | 16.32 | 4,077,582 | +0.05(+0.30%) |
Nov 21, 2016 | 16.11 | 16.32 | 16.09 | 16.27 | 3,588,658 | +0.21(+1.30%) |
Nov 18, 2016 | 16.11 | 16.19 | 16.03 | 16.06 | 3,785,527 | -0.06(-0.40%) |
Nov 17, 2016 | 16.16 | 16.30 | 16.11 | 16.12 | 2,873,429 | -0.03(-0.20%) |
Nov 16, 2016 | 16.24 | 16.32 | 16.14 | 16.16 | 3,295,781 | -0.06(-0.40%) |
Nov 15, 2016 | 16.08 | 16.24 | 16.06 | 16.22 | 4,383,332 | +0.13(+0.80%) |
Nov 14, 2016 | 16.22 | 16.22 | 15.98 | 16.09 | 4,859,641 | -0.11(-0.69%) |
Nov 11, 2016 | 16.06 | 16.29 | 16.06 | 16.20 | 3,818,294 | +0.14(+0.90%) |
Nov 10, 2016 | 16.45 | 16.45 | 15.98 | 16.06 | 9,047,273 | -0.32(-1.96%) |
Nov 09, 2016 | 16.30 | 16.57 | 16.27 | 16.38 | 7,622,471 | -0.21(-1.26%) |
Nov 08, 2016 | 16.54 | 16.69 | 16.53 | 16.59 | 3,778,107 | +0.11(+0.68%) |
Nov 07, 2016 | 16.62 | 16.74 | 16.43 | 16.48 | 3,286,665 | -0.06(-0.39%) |
Nov 04, 2016 | 16.41 | 16.61 | 16.37 | 16.54 | 3,703,785 | +0.14(+0.88%) |
Nov 03, 2016 | 16.40 | 16.68 | 16.33 | 16.40 | 4,935,512 | +0.05(+0.29%) |
Nov 02, 2016 | 16.45 | 16.46 | 16.29 | 16.35 | 4,306,707 | -0.08(-0.49%) |
Nov 01, 2016 | 16.64 | 16.69 | 16.38 | 16.43 | 4,537,509 | -0.21(-1.25%) |
Oct 31, 2016 | 16.51 | 16.67 | 16.45 | 16.64 | 5,700,719 | +0.22(+1.37%) |
Oct 28, 2016 | 16.32 | 16.46 | 16.22 | 16.41 | 3,539,668 | +0.05(+0.29%) |
Oct 27, 2016 | 16.69 | 16.73 | 16.33 | 16.37 | 4,718,495 | -0.35(-2.11%) |
Oct 26, 2016 | 16.62 | 16.75 | 16.61 | 16.72 | 3,317,036 | +0.06(+0.39%) |
Oct 25, 2016 | 16.37 | 16.67 | 16.35 | 16.65 | 4,495,447 | +0.32(+1.97%) |
Oct 24, 2016 | 16.24 | 16.34 | 16.19 | 16.33 | 3,737,744 | +0.14(+0.89%) |
Oct 21, 2016 | 16.25 | 16.27 | 16.19 | 16.19 | 2,770,301 | -0.08(-0.49%) |
Oct 20, 2016 | 16.24 | 16.33 | 16.19 | 16.27 | 2,375,416 | +0.03(+0.20%) |
Oct 19, 2016 | 16.27 | 16.30 | 16.19 | 16.24 | 2,521,462 | +0.02(+0.10%) |
Oct 18, 2016 | 16.30 | 16.32 | 16.17 | 16.22 | 2,501,810 | +0.00(+0.00%) |
Oct 17, 2016 | 16.30 | 16.37 | 16.17 | 16.22 | 3,753,771 | -0.08(-0.49%) |
Oct 14, 2016 | 16.49 | 16.49 | 16.30 | 16.30 | 2,750,494 | -0.18(-1.07%) |
Oct 13, 2016 | 16.17 | 16.48 | 16.15 | 16.48 | 2,620,144 | +0.26(+1.58%) |
Oct 12, 2016 | 16.11 | 16.32 | 16.06 | 16.22 | 2,833,200 | +0.14(+0.90%) |
Oct 11, 2016 | 16.14 | 16.18 | 16.06 | 16.08 | 2,813,910 | -0.08(-0.50%) |
Oct 10, 2016 | 16.14 | 16.29 | 16.11 | 16.16 | 2,322,839 | +0.06(+0.40%) |
Oct 07, 2016 | 15.96 | 16.18 | 15.92 | 16.09 | 6,704,336 | +0.19(+1.21%) |
Oct 06, 2016 | 16.08 | 16.11 | 15.87 | 15.90 | 6,215,317 | -0.14(-0.90%) |
Oct 05, 2016 | 16.17 | 16.29 | 16.03 | 16.04 | 6,745,727 | -0.10(-0.60%) |
Oct 04, 2016 | 16.64 | 16.65 | 16.08 | 16.14 | 9,357,388 | -0.51(-3.09%) |