Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.64 | 15.64 | 15.64 | 0 | +0.34(+2.24%) | |
Dec 29, 2016 | 15.79 | 15.79 | 15.22 | 15.29 | 5,666 | -0.02(-0.10%) |
Dec 28, 2016 | 15.32 | 15.77 | 15.22 | 15.31 | 20,262 | -0.09(-0.57%) |
Dec 27, 2016 | 15.43 | 15.92 | 15.27 | 15.40 | 14,370 | -0.06(-0.41%) |
Dec 23, 2016 | 15.46 | 15.46 | 15.46 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.61 | 15.61 | 15.22 | 15.30 | 6,919 | -0.43(-2.74%) |
Dec 21, 2016 | 15.42 | 15.85 | 15.06 | 15.73 | 11,652 | +0.31(+2.02%) |
Dec 20, 2016 | 15.83 | 15.85 | 15.19 | 15.42 | 20,788 | -0.23(-1.48%) |
Dec 19, 2016 | 15.57 | 16.08 | 15.57 | 15.65 | 20,589 | +0.03(+0.20%) |
Dec 16, 2016 | 15.81 | 16.25 | 15.35 | 15.62 | 66,724 | -0.05(-0.31%) |
Dec 15, 2016 | 15.96 | 16.17 | 15.48 | 15.67 | 32,445 | -0.21(-1.31%) |
Dec 14, 2016 | 16.42 | 16.58 | 15.78 | 15.87 | 15,206 | -0.21(-1.29%) |
Dec 13, 2016 | 16.06 | 16.10 | 15.84 | 16.08 | 16,137 | +0.02(+0.10%) |
Dec 12, 2016 | 16.14 | 16.25 | 16.00 | 16.07 | 19,498 | -0.34(-2.09%) |
Dec 09, 2016 | 15.82 | 16.75 | 15.46 | 16.41 | 25,946 | +0.60(+3.78%) |
Dec 08, 2016 | 15.85 | 16.17 | 14.04 | 15.81 | 42,270 | +0.02(+0.15%) |
Dec 07, 2016 | 15.85 | 15.94 | 15.04 | 15.79 | 32,398 | -0.09(-0.55%) |
Dec 06, 2016 | 15.46 | 15.94 | 15.46 | 15.87 | 18,088 | +0.22(+1.37%) |
Dec 05, 2016 | 15.43 | 15.74 | 15.43 | 15.66 | 28,179 | +0.37(+2.45%) |
Dec 02, 2016 | 15.44 | 15.51 | 15.05 | 15.28 | 26,194 | -0.15(-0.98%) |
Dec 01, 2016 | 15.38 | 15.59 | 15.16 | 15.44 | 41,720 | +0.14(+0.94%) |
Nov 30, 2016 | 15.32 | 15.45 | 15.22 | 15.29 | 11,244 | +0.06(+0.37%) |
Nov 29, 2016 | 15.20 | 15.34 | 14.85 | 15.24 | 19,747 | +0.17(+1.11%) |
Nov 28, 2016 | 14.98 | 15.24 | 14.58 | 15.07 | 93,567 | -0.09(-0.58%) |
Nov 25, 2016 | 15.09 | 15.16 | 14.80 | 15.16 | 2,477 | +0.22(+1.44%) |
Nov 23, 2016 | 14.94 | 14.94 | 14.94 | 0 | -0.33(-2.19%) | |
Nov 22, 2016 | 15.18 | 15.34 | 14.81 | 15.28 | 17,945 | +0.10(+0.68%) |
Nov 21, 2016 | 15.01 | 15.32 | 14.83 | 15.17 | 22,026 | +0.16(+1.06%) |
Nov 18, 2016 | 14.65 | 15.13 | 14.34 | 15.01 | 34,717 | -0.09(-0.58%) |
Nov 17, 2016 | 15.13 | 15.45 | 14.78 | 15.10 | 13,669 | +0.10(+0.64%) |
Nov 16, 2016 | 14.94 | 15.14 | 14.90 | 15.01 | 12,503 | +0.16(+1.07%) |
Nov 15, 2016 | 15.31 | 15.31 | 14.52 | 14.85 | 11,094 | -0.35(-2.31%) |
Nov 14, 2016 | 15.34 | 15.59 | 15.14 | 15.20 | 22,783 | -0.00(-0.01%) |
Nov 11, 2016 | 14.27 | 15.44 | 13.50 | 15.20 | 45,827 | +0.98(+6.92%) |
Nov 10, 2016 | 14.08 | 14.44 | 13.28 | 14.21 | 15,881 | +0.37(+2.69%) |
Nov 09, 2016 | 13.56 | 13.88 | 13.49 | 13.84 | 20,572 | +0.08(+0.58%) |
Nov 08, 2016 | 13.56 | 13.79 | 13.47 | 13.76 | 4,951 | +0.29(+2.12%) |
Nov 07, 2016 | 13.03 | 13.50 | 12.98 | 13.48 | 42,378 | +0.51(+3.91%) |
Nov 04, 2016 | 12.76 | 13.09 | 12.52 | 12.97 | 70,615 | +0.21(+1.68%) |
Nov 03, 2016 | 13.19 | 13.23 | 12.72 | 12.76 | 26,560 | -0.34(-2.60%) |
Nov 02, 2016 | 13.32 | 13.42 | 13.05 | 13.10 | 32,039 | -0.34(-2.54%) |
Nov 01, 2016 | 14.10 | 14.33 | 13.38 | 13.44 | 43,585 | -0.67(-4.78%) |
Oct 31, 2016 | 14.36 | 14.60 | 14.10 | 14.11 | 21,444 | -0.26(-1.82%) |
Oct 28, 2016 | 14.14 | 14.96 | 14.07 | 14.37 | 14,897 | +0.17(+1.17%) |
Oct 27, 2016 | 14.21 | 14.79 | 14.09 | 14.21 | 11,069 | -0.15(-1.05%) |
Oct 26, 2016 | 15.07 | 15.12 | 14.33 | 14.36 | 12,871 | -0.66(-4.38%) |
Oct 25, 2016 | 14.87 | 15.19 | 14.54 | 15.02 | 10,431 | +0.04(+0.26%) |
Oct 24, 2016 | 14.90 | 15.16 | 14.42 | 14.98 | 7,667 | +0.08(+0.53%) |
Oct 21, 2016 | 14.73 | 15.07 | 14.10 | 14.90 | 10,013 | -0.02(-0.11%) |
Oct 20, 2016 | 14.79 | 15.28 | 14.79 | 14.91 | 8,886 | +0.05(+0.32%) |
Oct 19, 2016 | 14.52 | 14.91 | 14.52 | 14.87 | 7,149 | +0.45(+3.14%) |
Oct 18, 2016 | 14.60 | 14.97 | 14.19 | 14.41 | 8,602 | +0.02(+0.11%) |
Oct 17, 2016 | 14.14 | 14.75 | 13.97 | 14.40 | 4,012 | -0.28(-1.89%) |
Oct 14, 2016 | 14.44 | 14.75 | 14.31 | 14.67 | 21,699 | +0.14(+0.98%) |
Oct 13, 2016 | 14.67 | 15.05 | 14.30 | 14.53 | 14,716 | -0.36(-2.45%) |
Oct 12, 2016 | 14.18 | 15.04 | 14.18 | 14.90 | 12,257 | +0.36(+2.45%) |
Oct 11, 2016 | 15.16 | 15.16 | 14.04 | 14.54 | 17,674 | -0.63(-4.13%) |
Oct 10, 2016 | 15.25 | 15.25 | 15.07 | 15.17 | 13,857 | -0.03(-0.21%) |
Oct 07, 2016 | 15.45 | 15.49 | 15.07 | 15.20 | 16,853 | +0.04(+0.26%) |
Oct 06, 2016 | 15.37 | 15.58 | 15.16 | 15.16 | 21,305 | -0.51(-3.24%) |
Oct 05, 2016 | 15.38 | 15.79 | 15.38 | 15.67 | 13,526 | +0.00(+0.00%) |
Oct 04, 2016 | 15.57 | 15.71 | 15.55 | 15.67 | 18,026 | +0.10(+0.61%) |