Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.98 | 14.98 | 14.98 | 0 | -0.06(-0.41%) | |
Dec 29, 2016 | 15.11 | 15.12 | 14.99 | 15.04 | 14,112,078 | +0.09(+0.57%) |
Dec 28, 2016 | 15.01 | 15.04 | 14.92 | 14.96 | 13,592,375 | -0.09(-0.61%) |
Dec 27, 2016 | 15.13 | 15.15 | 15.02 | 15.05 | 7,837,155 | -0.07(-0.45%) |
Dec 23, 2016 | 15.11 | 15.11 | 15.11 | 0 | -0.04(-0.28%) | |
Dec 22, 2016 | 15.20 | 15.21 | 15.12 | 15.16 | 8,272,832 | -0.04(-0.28%) |
Dec 21, 2016 | 15.27 | 15.31 | 15.17 | 15.20 | 8,924,447 | -0.06(-0.40%) |
Dec 20, 2016 | 15.35 | 15.35 | 15.23 | 15.26 | 7,886,675 | -0.15(-0.96%) |
Dec 19, 2016 | 15.46 | 15.50 | 15.39 | 15.41 | 8,329,092 | -0.07(-0.44%) |
Dec 16, 2016 | 15.35 | 15.49 | 15.27 | 15.48 | 15,607,902 | +0.34(+2.27%) |
Dec 15, 2016 | 15.30 | 15.32 | 15.12 | 15.13 | 9,492,554 | -0.27(-1.75%) |
Dec 14, 2016 | 15.63 | 15.63 | 15.35 | 15.40 | 9,991,763 | -0.20(-1.30%) |
Dec 13, 2016 | 15.56 | 15.71 | 15.52 | 15.61 | 11,172,552 | +0.26(+1.68%) |
Dec 12, 2016 | 15.42 | 15.52 | 15.32 | 15.35 | 10,644,773 | -0.10(-0.67%) |
Dec 09, 2016 | 15.38 | 15.47 | 15.29 | 15.45 | 8,691,673 | +0.10(+0.68%) |
Dec 08, 2016 | 15.28 | 15.39 | 15.25 | 15.35 | 8,388,804 | +0.04(+0.24%) |
Dec 07, 2016 | 15.16 | 15.32 | 15.10 | 15.31 | 10,285,558 | +0.29(+1.92%) |
Dec 06, 2016 | 15.02 | 15.09 | 14.92 | 15.02 | 9,052,348 | +0.10(+0.70%) |
Dec 05, 2016 | 15.18 | 15.18 | 14.90 | 14.92 | 15,704,469 | -0.07(-0.45%) |
Dec 02, 2016 | 14.94 | 15.10 | 14.92 | 14.99 | 12,455,973 | +0.09(+0.58%) |
Dec 01, 2016 | 15.07 | 15.08 | 14.82 | 14.90 | 14,136,268 | -0.09(-0.57%) |
Nov 30, 2016 | 15.24 | 15.26 | 14.99 | 14.99 | 13,387,655 | -0.03(-0.20%) |
Nov 29, 2016 | 15.08 | 15.13 | 15.00 | 15.02 | 10,962,259 | -0.02(-0.16%) |
Nov 28, 2016 | 15.17 | 15.19 | 15.03 | 15.04 | 13,751,613 | -0.40(-2.62%) |
Nov 25, 2016 | 15.40 | 15.45 | 15.37 | 15.45 | 4,878,995 | +0.19(+1.25%) |
Nov 23, 2016 | 15.26 | 15.26 | 15.26 | 0 | -0.18(-1.19%) | |
Nov 22, 2016 | 15.38 | 15.46 | 15.34 | 15.44 | 9,544,980 | +0.11(+0.71%) |
Nov 21, 2016 | 15.43 | 15.50 | 15.31 | 15.33 | 10,417,843 | -0.11(-0.70%) |
Nov 18, 2016 | 15.46 | 15.51 | 15.38 | 15.44 | 8,158,478 | -0.22(-1.38%) |
Nov 17, 2016 | 15.61 | 15.68 | 15.58 | 15.65 | 12,047,548 | +0.19(+1.24%) |
Nov 16, 2016 | 15.35 | 15.56 | 15.35 | 15.46 | 16,425,802 | +0.06(+0.39%) |
Nov 15, 2016 | 15.41 | 15.44 | 15.25 | 15.40 | 14,460,602 | -0.15(-0.97%) |
Nov 14, 2016 | 15.67 | 15.67 | 15.48 | 15.55 | 10,591,174 | -0.19(-1.18%) |
Nov 11, 2016 | 15.88 | 15.91 | 15.65 | 15.74 | 9,728,191 | -0.17(-1.10%) |
Nov 10, 2016 | 16.11 | 16.14 | 15.91 | 15.91 | 21,621,186 | -0.54(-3.29%) |
Nov 09, 2016 | 16.19 | 16.53 | 16.14 | 16.45 | 14,075,991 | +0.06(+0.37%) |
Nov 08, 2016 | 16.29 | 16.44 | 16.24 | 16.39 | 6,092,031 | +0.06(+0.37%) |
Nov 07, 2016 | 16.30 | 16.38 | 16.23 | 16.33 | 10,871,252 | +0.04(+0.22%) |
Nov 04, 2016 | 16.39 | 16.45 | 16.29 | 16.30 | 11,597,439 | -0.14(-0.84%) |
Nov 03, 2016 | 16.56 | 16.62 | 16.42 | 16.44 | 7,978,652 | +0.04(+0.26%) |
Nov 02, 2016 | 16.62 | 16.62 | 16.39 | 16.39 | 7,141,294 | -0.13(-0.76%) |
Nov 01, 2016 | 16.65 | 16.67 | 16.47 | 16.52 | 8,476,076 | -0.21(-1.26%) |
Oct 31, 2016 | 16.67 | 16.79 | 16.64 | 16.73 | 4,326,549 | -0.08(-0.50%) |
Oct 28, 2016 | 16.83 | 16.90 | 16.78 | 16.81 | 8,156,005 | +0.08(+0.47%) |
Oct 27, 2016 | 16.86 | 16.87 | 16.74 | 16.74 | 6,507,042 | -0.07(-0.39%) |
Oct 26, 2016 | 16.70 | 16.89 | 16.69 | 16.80 | 8,384,516 | +0.03(+0.18%) |
Oct 25, 2016 | 16.82 | 16.86 | 16.70 | 16.77 | 7,723,284 | +0.14(+0.87%) |
Oct 24, 2016 | 16.65 | 16.68 | 16.60 | 16.63 | 6,746,968 | -0.06(-0.36%) |
Oct 21, 2016 | 16.60 | 16.71 | 16.57 | 16.69 | 5,940,414 | -0.03(-0.18%) |
Oct 20, 2016 | 16.66 | 16.76 | 16.65 | 16.72 | 6,219,606 | +0.04(+0.22%) |
Oct 19, 2016 | 16.74 | 16.80 | 16.68 | 16.68 | 6,983,276 | -0.23(-1.39%) |
Oct 18, 2016 | 16.99 | 17.04 | 16.90 | 16.92 | 8,120,096 | +0.20(+1.22%) |
Oct 17, 2016 | 16.65 | 16.74 | 16.62 | 16.71 | 7,693,827 | +0.01(+0.04%) |
Oct 14, 2016 | 16.82 | 16.87 | 16.71 | 16.71 | 7,022,303 | -0.04(-0.25%) |
Oct 13, 2016 | 16.60 | 16.77 | 16.56 | 16.75 | 14,344,150 | +0.00(+0.00%) |
Oct 12, 2016 | 16.78 | 16.80 | 16.62 | 16.75 | 9,576,416 | +0.01(+0.07%) |
Oct 11, 2016 | 17.03 | 17.04 | 16.71 | 16.74 | 10,656,840 | -0.25(-1.45%) |
Oct 10, 2016 | 16.98 | 17.09 | 16.95 | 16.98 | 9,362,503 | +0.03(+0.18%) |
Oct 07, 2016 | 16.99 | 17.04 | 16.90 | 16.95 | 10,758,524 | -0.20(-1.19%) |
Oct 06, 2016 | 17.16 | 17.25 | 17.11 | 17.16 | 9,686,305 | -0.33(-1.89%) |
Oct 05, 2016 | 17.52 | 17.55 | 17.42 | 17.49 | 6,432,324 | -0.12(-0.68%) |
Oct 04, 2016 | 17.75 | 17.84 | 17.56 | 17.61 | 8,825,643 | +0.07(+0.38%) |