Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.60 | 15.60 | 15.60 | 0 | -0.14(-0.90%) | |
Dec 29, 2016 | 15.53 | 15.87 | 15.35 | 15.74 | 35,866 | +0.57(+3.77%) |
Dec 28, 2016 | 15.27 | 15.39 | 15.17 | 15.17 | 86,993 | -0.24(-1.56%) |
Dec 27, 2016 | 15.17 | 15.42 | 15.09 | 15.41 | 76,032 | +0.33(+2.20%) |
Dec 23, 2016 | 15.08 | 15.08 | 15.08 | 0 | -0.10(-0.68%) | |
Dec 22, 2016 | 15.05 | 15.27 | 14.98 | 15.18 | 12,558 | +0.12(+0.78%) |
Dec 21, 2016 | 15.31 | 15.39 | 15.06 | 15.06 | 49,570 | -0.12(-0.78%) |
Dec 20, 2016 | 15.05 | 15.42 | 15.05 | 15.18 | 64,808 | -0.01(-0.05%) |
Dec 19, 2016 | 15.17 | 15.53 | 14.98 | 15.19 | 44,188 | +0.08(+0.51%) |
Dec 16, 2016 | 15.15 | 15.15 | 14.80 | 15.11 | 16,652 | +0.08(+0.51%) |
Dec 15, 2016 | 15.11 | 15.11 | 14.80 | 15.03 | 20,222 | +0.13(+0.87%) |
Dec 14, 2016 | 15.32 | 15.49 | 14.90 | 14.90 | 9,480 | -0.45(-2.95%) |
Dec 13, 2016 | 15.34 | 15.69 | 15.21 | 15.36 | 8,621 | +0.03(+0.23%) |
Dec 12, 2016 | 15.44 | 15.44 | 15.12 | 15.32 | 12,076 | -0.12(-0.78%) |
Dec 09, 2016 | 15.26 | 15.53 | 15.23 | 15.44 | 35,894 | +0.02(+0.16%) |
Dec 08, 2016 | 15.37 | 15.46 | 15.03 | 15.42 | 6,803 | -0.08(-0.50%) |
Dec 07, 2016 | 15.09 | 15.53 | 15.09 | 15.49 | 84,775 | +0.48(+3.22%) |
Dec 06, 2016 | 15.10 | 15.24 | 14.93 | 15.01 | 24,163 | -0.20(-1.31%) |
Dec 05, 2016 | 15.00 | 15.29 | 14.99 | 15.21 | 19,049 | +0.25(+1.64%) |
Dec 02, 2016 | 15.00 | 15.00 | 14.83 | 14.97 | 10,373 | +0.17(+1.14%) |
Dec 01, 2016 | 14.91 | 14.96 | 14.75 | 14.80 | 14,825 | -0.11(-0.72%) |
Nov 30, 2016 | 14.91 | 15.05 | 14.61 | 14.90 | 7,639 | -0.12(-0.82%) |
Nov 29, 2016 | 14.87 | 15.03 | 14.84 | 15.03 | 11,578 | +0.11(+0.72%) |
Nov 28, 2016 | 15.10 | 15.10 | 14.87 | 14.92 | 10,485 | +0.02(+0.12%) |
Nov 25, 2016 | 15.01 | 15.17 | 14.90 | 14.90 | 3,763 | +0.04(+0.24%) |
Nov 23, 2016 | 14.87 | 14.87 | 14.87 | 0 | -0.21(-1.37%) | |
Nov 22, 2016 | 14.96 | 15.29 | 14.76 | 15.07 | 5,642 | +0.15(+1.02%) |
Nov 21, 2016 | 15.06 | 15.06 | 14.60 | 14.92 | 6,574 | -0.14(-0.92%) |
Nov 18, 2016 | 14.92 | 15.06 | 14.66 | 15.06 | 6,148 | +0.01(+0.05%) |
Nov 17, 2016 | 15.10 | 15.32 | 14.88 | 15.05 | 9,275 | +0.10(+0.67%) |
Nov 16, 2016 | 14.67 | 14.95 | 14.58 | 14.95 | 3,965 | -0.00(-0.00%) |
Nov 15, 2016 | 14.90 | 15.06 | 14.43 | 14.95 | 13,763 | +0.51(+3.56%) |
Nov 14, 2016 | 14.51 | 14.81 | 14.43 | 14.44 | 17,768 | -0.33(-2.22%) |
Nov 11, 2016 | 14.86 | 14.96 | 14.49 | 14.76 | 60,753 | -0.31(-2.05%) |
Nov 10, 2016 | 15.33 | 15.33 | 15.00 | 15.07 | 10,751 | -0.38(-2.49%) |
Nov 09, 2016 | 15.26 | 15.46 | 15.25 | 15.46 | 6,753 | +0.04(+0.26%) |
Nov 08, 2016 | 15.47 | 15.47 | 15.36 | 15.42 | 1,722 | -0.05(-0.35%) |
Nov 07, 2016 | 15.50 | 15.50 | 15.46 | 15.47 | 1,857 | +0.12(+0.80%) |
Nov 04, 2016 | 15.49 | 15.65 | 15.35 | 15.35 | 11,944 | -0.19(-1.23%) |
Nov 03, 2016 | 15.78 | 15.78 | 15.53 | 15.54 | 4,883 | -0.12(-0.78%) |
Nov 02, 2016 | 15.89 | 16.00 | 15.49 | 15.66 | 13,534 | -0.18(-1.11%) |
Nov 01, 2016 | 15.95 | 15.95 | 15.78 | 15.84 | 16,912 | +0.09(+0.58%) |
Oct 31, 2016 | 15.80 | 15.99 | 15.41 | 15.75 | 24,392 | -0.07(-0.44%) |
Oct 28, 2016 | 15.64 | 15.97 | 15.64 | 15.82 | 3,182 | -0.01(-0.07%) |
Oct 27, 2016 | 15.83 | 16.01 | 15.80 | 15.83 | 1,142 | +0.11(+0.71%) |
Oct 26, 2016 | 15.52 | 15.95 | 15.52 | 15.72 | 3,067 | -0.19(-1.21%) |
Oct 25, 2016 | 15.88 | 15.95 | 15.61 | 15.91 | 12,411 | +0.03(+0.22%) |
Oct 24, 2016 | 15.72 | 16.02 | 15.34 | 15.87 | 11,589 | +0.29(+1.87%) |
Oct 21, 2016 | 15.53 | 15.61 | 15.53 | 15.58 | 10,160 | -0.03(-0.17%) |
Oct 20, 2016 | 15.62 | 15.64 | 15.55 | 15.61 | 3,531 | +0.08(+0.49%) |
Oct 19, 2016 | 15.58 | 16.05 | 15.28 | 15.53 | 7,034 | +0.00(+0.00%) |
Oct 18, 2016 | 15.43 | 15.65 | 15.26 | 15.53 | 8,691 | +0.27(+1.76%) |
Oct 17, 2016 | 15.27 | 15.30 | 15.25 | 15.26 | 6,582 | -0.08(-0.55%) |
Oct 14, 2016 | 15.34 | 15.38 | 15.34 | 15.35 | 2,550 | +0.07(+0.45%) |
Oct 13, 2016 | 15.40 | 15.42 | 15.25 | 15.28 | 11,136 | -0.28(-1.77%) |
Oct 12, 2016 | 15.54 | 15.59 | 15.53 | 15.56 | 8,385 | -0.18(-1.16%) |
Oct 11, 2016 | 15.64 | 15.74 | 15.46 | 15.74 | 3,055 | -0.02(-0.15%) |
Oct 10, 2016 | 15.69 | 15.83 | 15.69 | 15.76 | 1,728 | -0.03(-0.18%) |
Oct 07, 2016 | 15.89 | 15.89 | 15.79 | 15.79 | 1,965 | -0.08(-0.49%) |
Oct 06, 2016 | 15.69 | 15.87 | 15.69 | 15.87 | 1,568 | -0.01(-0.05%) |
Oct 05, 2016 | 15.66 | 15.88 | 15.54 | 15.88 | 5,802 | +0.09(+0.58%) |
Oct 04, 2016 | 15.95 | 15.95 | 15.55 | 15.79 | 3,624 | -0.15(-0.96%) |