Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.21 | 15.21 | 15.21 | 0 | -0.34(-2.17%) | |
Dec 29, 2016 | 15.89 | 16.06 | 15.28 | 15.55 | 348,958 | -0.47(-2.94%) |
Dec 28, 2016 | 15.96 | 16.22 | 15.42 | 16.02 | 360,842 | +0.00(+0.00%) |
Dec 27, 2016 | 16.16 | 16.39 | 15.82 | 16.02 | 154,867 | +0.00(+0.00%) |
Dec 23, 2016 | 16.02 | 16.02 | 16.02 | 0 | +0.07(+0.42%) | |
Dec 22, 2016 | 16.36 | 16.49 | 15.89 | 15.96 | 294,346 | -0.40(-2.47%) |
Dec 21, 2016 | 16.29 | 16.43 | 16.22 | 16.36 | 134,965 | +0.00(+0.00%) |
Dec 20, 2016 | 16.49 | 16.53 | 16.09 | 16.36 | 217,331 | +0.07(+0.41%) |
Dec 19, 2016 | 16.56 | 16.90 | 16.16 | 16.29 | 262,281 | -0.27(-1.63%) |
Dec 16, 2016 | 16.70 | 17.03 | 16.29 | 16.56 | 230,926 | +0.00(+0.00%) |
Dec 15, 2016 | 16.16 | 17.03 | 15.89 | 16.56 | 238,481 | +0.27(+1.65%) |
Dec 14, 2016 | 17.23 | 17.30 | 16.22 | 16.29 | 231,805 | -0.94(-5.47%) |
Dec 13, 2016 | 16.76 | 17.37 | 16.63 | 17.23 | 191,110 | +0.67(+4.06%) |
Dec 12, 2016 | 18.72 | 18.72 | 16.49 | 16.56 | 460,153 | -1.89(-10.22%) |
Dec 09, 2016 | 18.38 | 18.72 | 18.24 | 18.45 | 389,249 | +0.13(+0.74%) |
Dec 08, 2016 | 17.64 | 18.38 | 17.37 | 18.31 | 486,962 | +0.81(+4.62%) |
Dec 07, 2016 | 16.76 | 17.71 | 16.70 | 17.50 | 261,314 | +0.54(+3.17%) |
Dec 06, 2016 | 16.16 | 17.23 | 16.16 | 16.97 | 195,695 | +0.61(+3.70%) |
Dec 05, 2016 | 15.96 | 16.83 | 15.89 | 16.36 | 200,613 | +0.61(+3.85%) |
Dec 02, 2016 | 15.42 | 16.22 | 15.21 | 15.75 | 119,749 | +0.40(+2.63%) |
Dec 01, 2016 | 15.96 | 16.36 | 15.15 | 15.35 | 237,790 | -0.27(-1.72%) |
Nov 30, 2016 | 15.82 | 16.16 | 15.55 | 15.62 | 172,594 | +0.40(+2.66%) |
Nov 29, 2016 | 15.89 | 15.89 | 15.15 | 15.21 | 144,840 | -0.61(-3.83%) |
Nov 28, 2016 | 16.63 | 16.63 | 15.69 | 15.82 | 167,982 | -0.61(-3.69%) |
Nov 25, 2016 | 16.36 | 16.63 | 16.33 | 16.43 | 49,482 | +0.07(+0.41%) |
Nov 23, 2016 | 16.36 | 16.36 | 16.36 | 0 | -0.74(-4.33%) | |
Nov 22, 2016 | 17.50 | 17.50 | 16.83 | 17.10 | 198,042 | -0.13(-0.78%) |
Nov 21, 2016 | 16.56 | 17.30 | 16.37 | 17.23 | 263,931 | +0.94(+5.79%) |
Nov 18, 2016 | 16.36 | 16.56 | 15.55 | 16.29 | 165,291 | +0.00(+0.00%) |
Nov 17, 2016 | 17.37 | 17.37 | 15.89 | 16.29 | 243,181 | -0.20(-1.22%) |
Nov 16, 2016 | 17.30 | 17.77 | 16.36 | 16.49 | 455,840 | -0.61(-3.54%) |
Nov 15, 2016 | 16.83 | 17.44 | 16.02 | 17.10 | 399,005 | +0.67(+4.10%) |
Nov 14, 2016 | 15.75 | 16.70 | 15.75 | 16.43 | 220,512 | +0.47(+2.95%) |
Nov 11, 2016 | 15.55 | 15.96 | 15.42 | 15.96 | 343,331 | +0.47(+3.04%) |
Nov 10, 2016 | 15.35 | 16.09 | 15.08 | 15.48 | 368,143 | +0.20(+1.32%) |
Nov 09, 2016 | 14.34 | 15.62 | 14.21 | 15.28 | 238,836 | +0.81(+5.58%) |
Nov 08, 2016 | 14.67 | 14.81 | 13.88 | 14.47 | 172,513 | -0.46(-3.11%) |
Nov 07, 2016 | 14.74 | 15.54 | 14.47 | 14.94 | 323,805 | +0.66(+4.65%) |
Nov 04, 2016 | 13.61 | 14.81 | 13.48 | 14.28 | 367,537 | +0.66(+4.88%) |
Nov 03, 2016 | 12.68 | 14.34 | 12.62 | 13.61 | 466,708 | +0.46(+3.53%) |
Nov 02, 2016 | 13.74 | 13.74 | 12.75 | 13.15 | 546,198 | -0.60(-4.35%) |
Nov 01, 2016 | 14.34 | 14.54 | 13.48 | 13.74 | 377,288 | -0.40(-2.82%) |
Oct 31, 2016 | 15.74 | 15.87 | 13.94 | 14.14 | 573,174 | -1.39(-8.97%) |
Oct 28, 2016 | 16.00 | 16.07 | 15.27 | 15.54 | 294,293 | -0.53(-3.31%) |
Oct 27, 2016 | 16.33 | 16.47 | 16.07 | 16.07 | 159,225 | -0.20(-1.22%) |
Oct 26, 2016 | 16.60 | 16.80 | 16.27 | 16.27 | 192,612 | -0.46(-2.78%) |
Oct 25, 2016 | 17.00 | 17.26 | 16.67 | 16.73 | 134,997 | -0.07(-0.40%) |
Oct 24, 2016 | 16.73 | 17.34 | 16.67 | 16.80 | 156,214 | +0.07(+0.40%) |
Oct 21, 2016 | 17.00 | 17.26 | 16.67 | 16.73 | 182,895 | -0.53(-3.08%) |
Oct 20, 2016 | 17.33 | 17.59 | 17.00 | 17.26 | 175,524 | -0.13(-0.76%) |
Oct 19, 2016 | 17.66 | 18.13 | 17.40 | 17.40 | 288,836 | -0.13(-0.76%) |
Oct 18, 2016 | 17.66 | 18.06 | 17.33 | 17.53 | 165,269 | +0.00(+0.00%) |
Oct 17, 2016 | 17.59 | 17.86 | 17.26 | 17.53 | 105,148 | +0.07(+0.38%) |
Oct 14, 2016 | 17.59 | 18.09 | 17.40 | 17.46 | 115,899 | -0.13(-0.75%) |
Oct 13, 2016 | 17.93 | 18.13 | 17.33 | 17.59 | 295,713 | -0.46(-2.57%) |
Oct 12, 2016 | 18.13 | 18.26 | 17.79 | 18.06 | 195,046 | -0.20(-1.09%) |
Oct 11, 2016 | 18.72 | 18.79 | 17.93 | 18.26 | 173,515 | -0.46(-2.48%) |
Oct 10, 2016 | 18.46 | 18.92 | 18.39 | 18.72 | 156,852 | +0.46(+2.55%) |
Oct 07, 2016 | 18.59 | 18.59 | 17.99 | 18.26 | 169,310 | -0.33(-1.79%) |
Oct 06, 2016 | 17.86 | 18.59 | 17.79 | 18.59 | 267,967 | +0.80(+4.48%) |
Oct 05, 2016 | 17.20 | 17.86 | 17.13 | 17.79 | 182,500 | +0.66(+3.88%) |
Oct 04, 2016 | 16.80 | 17.26 | 16.80 | 17.13 | 182,623 | +0.40(+2.38%) |