Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.02 | 15.02 | 15.02 | 0 | +0.02(+0.13%) | |
Dec 29, 2016 | 15.02 | 15.02 | 14.89 | 15.00 | 29,788 | +0.15(+1.01%) |
Dec 28, 2016 | 14.81 | 14.85 | 14.76 | 14.85 | 39,251 | -0.10(-0.67%) |
Dec 27, 2016 | 14.91 | 14.96 | 14.91 | 14.95 | 32,798 | +0.01(+0.07%) |
Dec 23, 2016 | 14.94 | 14.94 | 14.94 | 0 | +0.05(+0.34%) | |
Dec 22, 2016 | 14.91 | 14.97 | 14.86 | 14.89 | 113,091 | -0.06(-0.40%) |
Dec 21, 2016 | 14.93 | 14.98 | 14.91 | 14.95 | 57,102 | +0.16(+1.07%) |
Dec 20, 2016 | 14.80 | 14.85 | 14.74 | 14.79 | 69,040 | +0.03(+0.22%) |
Dec 19, 2016 | 14.72 | 14.87 | 14.72 | 14.76 | 44,081 | +0.04(+0.24%) |
Dec 16, 2016 | 14.73 | 14.83 | 14.68 | 14.72 | 39,741 | +0.11(+0.75%) |
Dec 15, 2016 | 14.67 | 14.74 | 14.55 | 14.62 | 54,397 | +0.09(+0.63%) |
Dec 14, 2016 | 14.59 | 14.73 | 14.50 | 14.52 | 52,830 | -0.19(-1.30%) |
Dec 13, 2016 | 14.70 | 14.79 | 14.69 | 14.71 | 31,720 | +0.05(+0.38%) |
Dec 12, 2016 | 14.65 | 14.73 | 14.57 | 14.66 | 38,997 | -0.15(-1.01%) |
Dec 09, 2016 | 14.80 | 14.87 | 14.70 | 14.81 | 32,303 | -0.17(-1.13%) |
Dec 08, 2016 | 15.00 | 15.03 | 14.89 | 14.98 | 53,280 | -0.30(-1.96%) |
Dec 07, 2016 | 15.11 | 15.32 | 15.11 | 15.28 | 34,695 | +0.09(+0.59%) |
Dec 06, 2016 | 14.97 | 15.19 | 14.97 | 15.19 | 46,328 | -0.02(-0.14%) |
Dec 05, 2016 | 15.15 | 15.25 | 15.09 | 15.21 | 39,687 | +0.27(+1.82%) |
Dec 02, 2016 | 14.94 | 15.06 | 14.92 | 14.94 | 55,232 | -0.12(-0.80%) |
Dec 01, 2016 | 15.03 | 15.10 | 14.97 | 15.06 | 36,179 | -0.09(-0.63%) |
Nov 30, 2016 | 15.29 | 15.32 | 15.09 | 15.15 | 37,553 | -0.03(-0.16%) |
Nov 29, 2016 | 15.03 | 15.25 | 15.02 | 15.18 | 58,706 | -0.03(-0.20%) |
Nov 28, 2016 | 15.12 | 15.25 | 15.11 | 15.21 | 24,669 | -0.27(-1.72%) |
Nov 25, 2016 | 15.43 | 15.52 | 15.41 | 15.48 | 63,264 | +0.21(+1.35%) |
Nov 23, 2016 | 15.27 | 15.27 | 15.27 | 0 | +0.10(+0.66%) | |
Nov 22, 2016 | 15.11 | 15.19 | 15.05 | 15.17 | 82,331 | +0.17(+1.13%) |
Nov 21, 2016 | 14.99 | 15.05 | 14.89 | 15.00 | 122,461 | -0.07(-0.46%) |
Nov 18, 2016 | 15.04 | 15.13 | 15.03 | 15.07 | 102,887 | -0.08(-0.56%) |
Nov 17, 2016 | 15.12 | 15.12 | 15.08 | 15.15 | 83,929 | +0.12(+0.83%) |
Nov 16, 2016 | 15.04 | 15.09 | 14.98 | 15.03 | 58,520 | -0.09(-0.60%) |
Nov 15, 2016 | 14.94 | 15.12 | 14.94 | 15.12 | 65,509 | +0.13(+0.90%) |
Nov 14, 2016 | 15.06 | 15.06 | 14.90 | 14.98 | 93,172 | -0.09(-0.56%) |
Nov 11, 2016 | 15.05 | 15.14 | 15.05 | 15.07 | 26,052 | -0.36(-2.33%) |
Nov 10, 2016 | 15.52 | 15.54 | 15.25 | 15.43 | 35,550 | -0.18(-1.17%) |
Nov 09, 2016 | 15.57 | 15.66 | 15.47 | 15.61 | 24,157 | +0.01(+0.08%) |
Nov 08, 2016 | 15.66 | 15.66 | 15.52 | 15.60 | 45,328 | +0.16(+1.04%) |
Nov 07, 2016 | 15.48 | 15.56 | 15.42 | 15.44 | 27,669 | +0.02(+0.13%) |
Nov 04, 2016 | 15.20 | 15.55 | 15.18 | 15.42 | 54,273 | +0.30(+2.02%) |
Nov 03, 2016 | 15.26 | 15.26 | 15.06 | 15.12 | 36,092 | -0.64(-4.09%) |
Nov 02, 2016 | 15.73 | 15.86 | 15.73 | 15.76 | 48,035 | -0.06(-0.38%) |
Nov 01, 2016 | 15.94 | 15.96 | 15.75 | 15.82 | 45,659 | -0.20(-1.28%) |
Oct 31, 2016 | 15.98 | 16.08 | 15.91 | 16.02 | 34,336 | +0.04(+0.28%) |
Oct 28, 2016 | 15.85 | 16.00 | 15.85 | 15.98 | 32,986 | +0.23(+1.46%) |
Oct 27, 2016 | 15.87 | 15.87 | 15.75 | 15.75 | 28,582 | -0.25(-1.59%) |
Oct 26, 2016 | 16.07 | 16.13 | 15.96 | 16.00 | 40,060 | -0.41(-2.50%) |
Oct 25, 2016 | 16.68 | 16.73 | 16.32 | 16.42 | 51,679 | -0.20(-1.23%) |
Oct 24, 2016 | 16.74 | 16.74 | 16.61 | 16.62 | 17,511 | +0.09(+0.54%) |
Oct 21, 2016 | 16.41 | 16.55 | 16.41 | 16.53 | 25,898 | -0.09(-0.54%) |
Oct 20, 2016 | 16.57 | 16.71 | 16.54 | 16.62 | 21,516 | +0.18(+1.09%) |
Oct 19, 2016 | 16.43 | 16.49 | 16.41 | 16.44 | 34,368 | +0.07(+0.40%) |
Oct 18, 2016 | 16.49 | 16.49 | 16.34 | 16.38 | 43,382 | +0.11(+0.69%) |
Oct 17, 2016 | 16.22 | 16.31 | 16.21 | 16.26 | 31,839 | -0.04(-0.23%) |
Oct 14, 2016 | 16.38 | 16.41 | 16.24 | 16.30 | 26,507 | +0.17(+1.07%) |
Oct 13, 2016 | 15.96 | 16.20 | 15.95 | 16.13 | 31,131 | -0.04(-0.27%) |
Oct 12, 2016 | 16.23 | 16.23 | 16.06 | 16.17 | 26,007 | -0.15(-0.92%) |
Oct 11, 2016 | 16.68 | 16.68 | 16.32 | 16.32 | 19,269 | -0.36(-2.15%) |
Oct 10, 2016 | 16.62 | 16.76 | 16.62 | 16.68 | 34,406 | +0.13(+0.78%) |
Oct 07, 2016 | 16.70 | 16.75 | 16.40 | 16.55 | 39,135 | -0.52(-3.02%) |
Oct 06, 2016 | 17.04 | 17.10 | 17.00 | 17.07 | 20,557 | +0.08(+0.44%) |
Oct 05, 2016 | 16.86 | 17.00 | 16.85 | 16.99 | 27,788 | +0.07(+0.41%) |
Oct 04, 2016 | 17.00 | 17.08 | 16.89 | 16.92 | 63,395 | -0.01(-0.06%) |