Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.10 | 14.45 | 14.05 | 14.20 | 554,859 | +0.05(+0.35%) |
Dec 28, 2016 | 14.55 | 14.60 | 14.10 | 14.15 | 370,270 | -0.35(-2.41%) |
Dec 27, 2016 | 14.20 | 14.93 | 14.15 | 14.50 | 612,646 | +0.30(+2.11%) |
Dec 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | -0.60(-4.05%) | |
Dec 22, 2016 | 15.90 | 15.90 | 14.75 | 14.80 | 459,729 | -1.15(-7.21%) |
Dec 21, 2016 | 15.85 | 16.05 | 15.70 | 15.95 | 282,449 | +0.05(+0.31%) |
Dec 20, 2016 | 16.10 | 16.45 | 15.85 | 15.90 | 288,938 | -0.15(-0.93%) |
Dec 19, 2016 | 15.80 | 16.20 | 15.75 | 16.05 | 650,381 | +0.25(+1.58%) |
Dec 16, 2016 | 15.95 | 16.00 | 15.65 | 15.80 | 1,084,122 | -0.05(-0.32%) |
Dec 15, 2016 | 15.65 | 16.12 | 15.65 | 15.85 | 1,142,204 | +0.25(+1.60%) |
Dec 14, 2016 | 15.75 | 16.05 | 15.60 | 15.60 | 635,235 | -0.15(-0.95%) |
Dec 13, 2016 | 16.25 | 16.60 | 15.68 | 15.75 | 835,419 | -0.35(-2.17%) |
Dec 12, 2016 | 16.90 | 17.45 | 15.97 | 16.10 | 745,607 | -0.80(-4.73%) |
Dec 09, 2016 | 17.35 | 17.35 | 16.85 | 16.90 | 193,187 | -0.40(-2.31%) |
Dec 08, 2016 | 16.80 | 17.45 | 16.65 | 17.30 | 279,663 | +0.50(+2.98%) |
Dec 07, 2016 | 16.60 | 16.90 | 16.45 | 16.80 | 217,113 | +0.20(+1.20%) |
Dec 06, 2016 | 16.40 | 16.85 | 16.20 | 16.60 | 178,686 | +0.20(+1.22%) |
Dec 05, 2016 | 16.40 | 16.75 | 16.35 | 16.40 | 162,998 | +0.10(+0.61%) |
Dec 02, 2016 | 16.15 | 16.55 | 16.05 | 16.30 | 226,334 | +0.15(+0.93%) |
Dec 01, 2016 | 16.10 | 16.40 | 15.95 | 16.15 | 346,238 | +0.10(+0.62%) |
Nov 30, 2016 | 16.15 | 16.45 | 16.05 | 16.05 | 171,838 | +0.05(+0.31%) |
Nov 29, 2016 | 16.30 | 16.50 | 15.90 | 16.00 | 710,293 | -0.25(-1.54%) |
Nov 28, 2016 | 16.65 | 16.70 | 16.20 | 16.25 | 404,956 | -0.45(-2.69%) |
Nov 25, 2016 | 17.20 | 17.20 | 16.60 | 16.70 | 76,348 | -0.35(-2.05%) |
Nov 23, 2016 | 17.05 | 17.05 | 17.05 | 0 | -0.25(-1.45%) | |
Nov 22, 2016 | 17.40 | 17.70 | 17.20 | 17.30 | 715,389 | +0.05(+0.29%) |
Nov 21, 2016 | 17.05 | 17.40 | 16.90 | 17.25 | 292,865 | +0.25(+1.47%) |
Nov 18, 2016 | 17.05 | 17.15 | 16.75 | 17.00 | 226,363 | -0.05(-0.29%) |
Nov 17, 2016 | 17.15 | 17.35 | 16.90 | 17.05 | 337,466 | +0.00(+0.00%) |
Nov 16, 2016 | 16.55 | 17.10 | 16.30 | 17.05 | 302,402 | +0.45(+2.71%) |
Nov 15, 2016 | 16.25 | 16.70 | 15.97 | 16.60 | 287,645 | +0.25(+1.53%) |
Nov 14, 2016 | 15.70 | 17.25 | 15.70 | 16.35 | 763,369 | +0.90(+5.83%) |
Nov 11, 2016 | 14.35 | 15.50 | 14.15 | 15.45 | 716,045 | +0.85(+5.82%) |
Nov 10, 2016 | 12.90 | 14.72 | 12.65 | 14.60 | 2,013,373 | -0.40(-2.67%) |
Nov 09, 2016 | 15.00 | 15.50 | 14.90 | 15.00 | 706,741 | -0.30(-1.96%) |
Nov 08, 2016 | 15.25 | 15.50 | 15.00 | 15.30 | 229,923 | -0.10(-0.65%) |
Nov 07, 2016 | 15.25 | 15.70 | 15.20 | 15.40 | 349,478 | +0.40(+2.67%) |
Nov 04, 2016 | 14.85 | 15.15 | 14.50 | 15.00 | 301,890 | +0.20(+1.35%) |
Nov 03, 2016 | 15.15 | 15.25 | 14.75 | 14.80 | 239,995 | -0.35(-2.31%) |
Nov 02, 2016 | 15.50 | 15.80 | 15.10 | 15.15 | 357,869 | -0.65(-4.11%) |
Nov 01, 2016 | 16.30 | 16.35 | 15.65 | 15.80 | 500,973 | -0.45(-2.77%) |
Oct 31, 2016 | 16.25 | 16.40 | 16.00 | 16.25 | 360,235 | -0.05(-0.31%) |
Oct 28, 2016 | 16.10 | 16.52 | 16.05 | 16.30 | 238,604 | +0.20(+1.24%) |
Oct 27, 2016 | 16.80 | 16.80 | 16.00 | 16.10 | 214,775 | -0.65(-3.88%) |
Oct 26, 2016 | 16.65 | 16.95 | 16.60 | 16.75 | 213,522 | -0.10(-0.59%) |
Oct 25, 2016 | 16.95 | 17.05 | 16.65 | 16.85 | 173,057 | -0.30(-1.75%) |
Oct 24, 2016 | 17.10 | 17.30 | 16.90 | 17.15 | 145,165 | +0.15(+0.88%) |
Oct 21, 2016 | 16.75 | 17.15 | 16.70 | 17.00 | 300,712 | +0.10(+0.59%) |
Oct 20, 2016 | 16.85 | 17.00 | 16.80 | 16.90 | 219,976 | +0.00(+0.00%) |
Oct 19, 2016 | 16.80 | 17.05 | 16.30 | 16.90 | 229,392 | +0.20(+1.20%) |
Oct 18, 2016 | 16.90 | 16.94 | 16.55 | 16.70 | 163,675 | +0.00(+0.00%) |
Oct 17, 2016 | 16.95 | 17.15 | 16.55 | 16.70 | 298,455 | -0.36(-2.11%) |
Oct 14, 2016 | 17.19 | 17.42 | 16.97 | 17.06 | 271,922 | -0.04(-0.23%) |
Oct 13, 2016 | 17.49 | 17.52 | 17.08 | 17.10 | 340,355 | -0.57(-3.23%) |
Oct 12, 2016 | 17.38 | 17.76 | 17.36 | 17.67 | 332,961 | +0.21(+1.20%) |
Oct 11, 2016 | 17.70 | 17.73 | 17.27 | 17.46 | 263,956 | -0.39(-2.18%) |
Oct 10, 2016 | 17.77 | 18.33 | 17.63 | 17.85 | 551,250 | +0.20(+1.13%) |
Oct 07, 2016 | 17.60 | 17.77 | 17.41 | 17.65 | 535,906 | +0.16(+0.91%) |
Oct 06, 2016 | 17.50 | 17.68 | 17.14 | 17.49 | 252,931 | +0.00(+0.00%) |
Oct 05, 2016 | 17.37 | 17.72 | 17.29 | 17.49 | 159,198 | +0.23(+1.33%) |
Oct 04, 2016 | 17.31 | 17.46 | 17.13 | 17.26 | 270,620 | +0.01(+0.06%) |