Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.89 | 15.89 | 15.89 | 0 | +0.02(+0.10%) | |
Dec 29, 2016 | 15.62 | 15.88 | 15.62 | 15.87 | 30,444 | +0.22(+1.43%) |
Dec 28, 2016 | 15.56 | 15.65 | 15.56 | 15.65 | 4,933 | +0.09(+0.58%) |
Dec 27, 2016 | 15.41 | 15.68 | 15.41 | 15.56 | 18,930 | +0.04(+0.27%) |
Dec 23, 2016 | 15.51 | 15.51 | 15.51 | 0 | -0.03(-0.21%) | |
Dec 22, 2016 | 15.51 | 15.55 | 15.44 | 15.55 | 16,586 | +0.00(+0.00%) |
Dec 21, 2016 | 15.55 | 15.61 | 15.55 | 15.55 | 42,563 | -0.01(-0.09%) |
Dec 20, 2016 | 15.45 | 15.61 | 15.43 | 15.56 | 86,286 | +0.14(+0.89%) |
Dec 19, 2016 | 15.67 | 15.67 | 15.42 | 15.42 | 35,354 | -0.18(-1.17%) |
Dec 16, 2016 | 15.65 | 15.74 | 15.56 | 15.61 | 32,232 | -0.09(-0.58%) |
Dec 15, 2016 | 15.68 | 15.89 | 15.47 | 15.70 | 59,235 | +0.21(+1.37%) |
Dec 14, 2016 | 15.20 | 15.67 | 15.20 | 15.48 | 47,388 | -0.24(-1.55%) |
Dec 13, 2016 | 15.58 | 15.89 | 15.58 | 15.73 | 41,649 | +0.18(+1.19%) |
Dec 12, 2016 | 15.40 | 15.60 | 15.40 | 15.54 | 19,941 | +0.21(+1.38%) |
Dec 09, 2016 | 15.31 | 15.43 | 15.26 | 15.33 | 18,329 | -0.04(-0.25%) |
Dec 08, 2016 | 15.15 | 15.39 | 15.15 | 15.37 | 13,290 | +0.14(+0.95%) |
Dec 07, 2016 | 14.97 | 15.26 | 14.94 | 15.23 | 27,679 | +0.26(+1.73%) |
Dec 06, 2016 | 14.80 | 14.97 | 14.56 | 14.97 | 32,578 | +0.21(+1.44%) |
Dec 05, 2016 | 14.62 | 14.79 | 14.51 | 14.75 | 129,387 | +0.23(+1.57%) |
Dec 02, 2016 | 14.61 | 14.64 | 14.47 | 14.53 | 24,066 | -0.04(-0.26%) |
Dec 01, 2016 | 14.69 | 14.69 | 14.56 | 14.56 | 13,288 | -0.03(-0.19%) |
Nov 30, 2016 | 14.49 | 14.79 | 14.48 | 14.59 | 32,505 | +0.20(+1.41%) |
Nov 29, 2016 | 14.49 | 14.49 | 14.36 | 14.39 | 18,601 | -0.13(-0.89%) |
Nov 28, 2016 | 14.44 | 14.57 | 14.44 | 14.52 | 17,984 | +0.07(+0.47%) |
Nov 25, 2016 | 14.37 | 14.45 | 14.37 | 14.45 | 10,787 | -0.02(-0.16%) |
Nov 23, 2016 | 14.47 | 14.47 | 14.47 | 0 | -0.13(-0.88%) | |
Nov 22, 2016 | 14.47 | 14.60 | 14.38 | 14.60 | 12,657 | +0.32(+2.24%) |
Nov 21, 2016 | 14.21 | 14.34 | 14.18 | 14.28 | 16,513 | +0.14(+1.02%) |
Nov 18, 2016 | 14.19 | 14.19 | 14.09 | 14.14 | 9,569 | -0.04(-0.26%) |
Nov 17, 2016 | 14.22 | 14.22 | 14.16 | 14.18 | 16,395 | +0.08(+0.54%) |
Nov 16, 2016 | 14.09 | 14.29 | 13.87 | 14.10 | 18,377 | -0.12(-0.85%) |
Nov 15, 2016 | 13.96 | 14.26 | 13.96 | 14.22 | 19,906 | +0.20(+1.41%) |
Nov 14, 2016 | 14.12 | 14.17 | 13.98 | 14.02 | 36,488 | -0.24(-1.65%) |
Nov 11, 2016 | 14.38 | 14.39 | 14.23 | 14.26 | 25,810 | -0.21(-1.42%) |
Nov 10, 2016 | 14.63 | 14.63 | 14.40 | 14.47 | 26,690 | +0.04(+0.26%) |
Nov 09, 2016 | 14.36 | 14.52 | 14.35 | 14.43 | 32,034 | +0.14(+0.96%) |
Nov 08, 2016 | 14.19 | 14.34 | 14.15 | 14.29 | 22,100 | -0.05(-0.37%) |
Nov 07, 2016 | 14.28 | 14.34 | 14.10 | 14.34 | 29,642 | +0.13(+0.91%) |
Nov 04, 2016 | 14.31 | 14.31 | 14.14 | 14.21 | 18,117 | -0.14(-1.01%) |
Nov 03, 2016 | 14.35 | 14.42 | 14.34 | 14.36 | 14,058 | +0.03(+0.21%) |
Nov 02, 2016 | 14.44 | 14.45 | 14.33 | 14.33 | 20,239 | -0.20(-1.36%) |
Nov 01, 2016 | 14.51 | 14.55 | 14.44 | 14.53 | 7,518 | +0.08(+0.53%) |
Oct 31, 2016 | 14.45 | 14.56 | 14.45 | 14.45 | 6,456 | +0.01(+0.08%) |
Oct 28, 2016 | 14.52 | 14.52 | 14.37 | 14.44 | 16,124 | -0.10(-0.65%) |
Oct 27, 2016 | 14.56 | 14.56 | 14.48 | 14.53 | 2,131 | +0.03(+0.21%) |
Oct 26, 2016 | 14.58 | 14.58 | 14.48 | 14.50 | 6,260 | -0.13(-0.88%) |
Oct 25, 2016 | 14.71 | 14.71 | 14.47 | 14.63 | 16,850 | +0.03(+0.21%) |
Oct 24, 2016 | 14.58 | 14.62 | 14.57 | 14.60 | 10,143 | +0.03(+0.21%) |
Oct 21, 2016 | 14.56 | 14.59 | 14.50 | 14.57 | 17,128 | -0.06(-0.42%) |
Oct 20, 2016 | 14.52 | 14.71 | 14.52 | 14.63 | 57,172 | +0.10(+0.68%) |
Oct 19, 2016 | 14.34 | 14.54 | 14.34 | 14.53 | 24,609 | +0.15(+1.06%) |
Oct 18, 2016 | 14.32 | 14.43 | 14.28 | 14.38 | 23,864 | +0.14(+1.01%) |
Oct 17, 2016 | 14.25 | 14.25 | 14.16 | 14.24 | 12,127 | -0.08(-0.53%) |
Oct 14, 2016 | 14.25 | 14.31 | 14.20 | 14.31 | 25,275 | +0.11(+0.75%) |
Oct 13, 2016 | 14.34 | 14.34 | 14.21 | 14.21 | 34,638 | -0.27(-1.84%) |
Oct 12, 2016 | 14.44 | 14.49 | 14.37 | 14.47 | 7,015 | +0.03(+0.21%) |
Oct 11, 2016 | 14.54 | 14.60 | 14.44 | 14.44 | 68,324 | -0.09(-0.63%) |
Oct 10, 2016 | 14.39 | 14.63 | 14.39 | 14.53 | 25,205 | +0.15(+1.06%) |
Oct 07, 2016 | 14.58 | 14.58 | 14.10 | 14.38 | 24,787 | -0.21(-1.46%) |
Oct 06, 2016 | 14.64 | 14.66 | 14.59 | 14.60 | 22,532 | -0.04(-0.26%) |
Oct 05, 2016 | 14.56 | 14.65 | 14.49 | 14.63 | 13,718 | +0.14(+1.00%) |
Oct 04, 2016 | 14.57 | 14.57 | 14.44 | 14.49 | 15,384 | -0.14(-0.99%) |