Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.97 | 15.97 | 15.97 | 0 | -0.10(-0.65%) | |
Dec 29, 2016 | 16.13 | 16.13 | 16.08 | 16.08 | 14,743 | +0.00(+0.02%) |
Dec 28, 2016 | 16.16 | 16.16 | 16.08 | 16.08 | 11,104 | -0.13(-0.83%) |
Dec 27, 2016 | 16.23 | 16.23 | 16.21 | 16.21 | 8,494 | +0.04(+0.24%) |
Dec 23, 2016 | 16.17 | 16.17 | 16.17 | 0 | +0.03(+0.20%) | |
Dec 22, 2016 | 16.21 | 16.21 | 16.12 | 16.14 | 20,852 | -0.05(-0.32%) |
Dec 21, 2016 | 16.20 | 16.22 | 16.19 | 16.19 | 59,759 | -0.03(-0.17%) |
Dec 20, 2016 | 16.22 | 16.23 | 16.21 | 16.22 | 4,222 | +0.10(+0.64%) |
Dec 19, 2016 | 16.14 | 16.17 | 16.11 | 16.12 | 13,262 | +0.02(+0.11%) |
Dec 16, 2016 | 16.26 | 16.26 | 16.10 | 16.10 | 9,754 | -0.07(-0.43%) |
Dec 15, 2016 | 16.15 | 16.22 | 16.15 | 16.17 | 18,162 | +0.04(+0.24%) |
Dec 14, 2016 | 16.28 | 16.28 | 16.10 | 16.13 | 19,160 | -0.09(-0.57%) |
Dec 13, 2016 | 16.20 | 16.24 | 16.20 | 16.22 | 9,856 | +0.10(+0.61%) |
Dec 12, 2016 | 16.16 | 16.16 | 16.07 | 16.12 | 15,241 | -0.02(-0.11%) |
Dec 09, 2016 | 16.10 | 16.14 | 16.05 | 16.14 | 18,516 | +0.13(+0.82%) |
Dec 08, 2016 | 16.02 | 16.05 | 16.01 | 16.01 | 43,620 | +0.05(+0.32%) |
Dec 07, 2016 | 15.79 | 15.99 | 15.77 | 15.96 | 35,695 | +0.18(+1.17%) |
Dec 06, 2016 | 15.80 | 15.80 | 15.69 | 15.78 | 19,786 | +0.06(+0.39%) |
Dec 05, 2016 | 15.75 | 15.75 | 15.71 | 15.71 | 21,161 | +0.09(+0.56%) |
Dec 02, 2016 | 15.61 | 15.66 | 15.61 | 15.63 | 51,050 | +0.00(+0.00%) |
Dec 01, 2016 | 15.81 | 15.81 | 15.63 | 15.63 | 3,019 | -0.09(-0.57%) |
Nov 30, 2016 | 15.76 | 15.76 | 15.72 | 15.72 | 2,577 | -0.02(-0.10%) |
Nov 29, 2016 | 15.77 | 15.82 | 15.73 | 15.73 | 137,058 | -0.03(-0.18%) |
Nov 28, 2016 | 15.81 | 15.81 | 15.74 | 15.76 | 12,390 | -0.04(-0.28%) |
Nov 25, 2016 | 15.78 | 15.81 | 15.78 | 15.81 | 2,483 | +0.07(+0.48%) |
Nov 23, 2016 | 15.73 | 15.73 | 15.73 | 0 | +0.01(+0.07%) | |
Nov 22, 2016 | 15.74 | 15.75 | 15.70 | 15.72 | 5,900 | +0.05(+0.32%) |
Nov 21, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 903 | +0.06(+0.39%) |
Nov 18, 2016 | 15.64 | 15.65 | 15.61 | 15.61 | 6,712 | -0.02(-0.10%) |
Nov 17, 2016 | 15.57 | 15.65 | 15.57 | 15.62 | 8,269 | +0.08(+0.53%) |
Nov 16, 2016 | 15.50 | 15.56 | 15.50 | 15.54 | 6,446 | -0.04(-0.25%) |
Nov 15, 2016 | 15.52 | 15.58 | 15.51 | 15.58 | 3,413 | +0.08(+0.54%) |
Nov 14, 2016 | 15.57 | 15.57 | 15.47 | 15.50 | 11,854 | +0.02(+0.11%) |
Nov 11, 2016 | 15.54 | 15.54 | 15.37 | 15.48 | 8,211 | -0.05(-0.35%) |
Nov 10, 2016 | 15.61 | 15.61 | 15.53 | 15.53 | 7,713 | +0.15(+0.97%) |
Nov 09, 2016 | 15.10 | 15.43 | 15.10 | 15.39 | 8,872 | +0.12(+0.79%) |
Nov 08, 2016 | 15.27 | 15.27 | 15.26 | 15.27 | 3,794 | +0.05(+0.31%) |
Nov 07, 2016 | 15.24 | 15.24 | 15.17 | 15.22 | 6,510 | +0.34(+2.29%) |
Nov 04, 2016 | 14.94 | 14.98 | 14.88 | 14.88 | 34,633 | -0.05(-0.35%) |
Nov 03, 2016 | 15.13 | 15.13 | 14.93 | 14.93 | 1,455 | -0.07(-0.44%) |
Nov 02, 2016 | 15.03 | 15.03 | 14.95 | 15.00 | 4,582 | -0.08(-0.53%) |
Nov 01, 2016 | 15.21 | 15.22 | 15.06 | 15.08 | 5,610 | -0.13(-0.89%) |
Oct 31, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 1,223 | +0.04(+0.27%) |
Oct 28, 2016 | 15.18 | 15.24 | 15.15 | 15.17 | 3,207 | -0.02(-0.16%) |
Oct 27, 2016 | 15.26 | 15.28 | 15.19 | 15.19 | 21,232 | -0.09(-0.56%) |
Oct 25, 2016 | 15.28 | 327,374 | -0.08(-0.50%) | |||
Oct 24, 2016 | 15.38 | 15.38 | 15.34 | 15.36 | 3,669 | +0.10(+0.65%) |
Oct 21, 2016 | 15.27 | 15.27 | 15.26 | 15.26 | 886 | -0.03(-0.16%) |
Oct 20, 2016 | 15.26 | 15.28 | 15.26 | 15.28 | 7,810 | -0.07(-0.46%) |
Oct 19, 2016 | 15.25 | 15.36 | 15.23 | 15.35 | 34,010 | +0.10(+0.66%) |
Oct 18, 2016 | 15.24 | 15.28 | 15.24 | 15.25 | 2,837 | +0.11(+0.71%) |
Oct 17, 2016 | 15.19 | 15.21 | 15.15 | 15.15 | 5,600 | -0.07(-0.49%) |
Oct 14, 2016 | 15.27 | 15.31 | 15.22 | 15.22 | 9,967 | +0.12(+0.83%) |
Oct 13, 2016 | 15.13 | 15.13 | 15.08 | 15.10 | 4,764 | -0.12(-0.82%) |
Oct 12, 2016 | 15.36 | 15.36 | 15.21 | 15.22 | 60,337 | -0.01(-0.08%) |
Oct 11, 2016 | 15.37 | 15.37 | 15.23 | 15.23 | 2,817 | -0.18(-1.14%) |
Oct 10, 2016 | 15.39 | 15.41 | 15.39 | 15.41 | 2,008 | +0.06(+0.38%) |
Oct 07, 2016 | 15.38 | 15.38 | 15.30 | 15.35 | 13,822 | -0.04(-0.26%) |
Oct 06, 2016 | 15.33 | 15.40 | 15.33 | 15.39 | 4,983 | +0.00(+0.02%) |
Oct 05, 2016 | 15.39 | 15.44 | 15.37 | 15.39 | 6,378 | +0.08(+0.49%) |
Oct 04, 2016 | 15.42 | 15.42 | 15.30 | 15.31 | 5,337 | -0.04(-0.23%) |