Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.20(-1.24%) | |
Dec 29, 2016 | 15.87 | 15.87 | 15.87 | 15.87 | 280 | -0.18(-1.15%) |
Dec 28, 2016 | 16.05 | 16.05 | 16.05 | 16.05 | 111 | -0.24(-1.49%) |
Dec 27, 2016 | 16.28 | 16.38 | 16.27 | 16.30 | 1,562 | +0.06(+0.40%) |
Dec 23, 2016 | 16.23 | 16.23 | 16.23 | 0 | +0.41(+2.60%) | |
Dec 22, 2016 | 16.11 | 16.11 | 15.82 | 15.82 | 1,150 | -0.35(-2.14%) |
Dec 21, 2016 | 16.54 | 16.59 | 16.17 | 16.17 | 1,085 | -0.30(-1.82%) |
Dec 20, 2016 | 16.51 | 16.51 | 16.39 | 16.47 | 2,349 | +0.00(+0.02%) |
Dec 19, 2016 | 16.83 | 16.85 | 16.46 | 16.46 | 4,586 | -0.25(-1.52%) |
Dec 16, 2016 | 16.80 | 16.80 | 16.72 | 16.72 | 984 | +0.05(+0.28%) |
Dec 15, 2016 | 16.69 | 16.69 | 16.67 | 16.67 | 1,566 | +0.58(+3.63%) |
Dec 14, 2016 | 16.32 | 16.32 | 16.09 | 16.09 | 863 | -0.27(-1.68%) |
Dec 13, 2016 | 16.38 | 16.38 | 16.36 | 16.36 | 1,997 | +0.23(+1.44%) |
Dec 12, 2016 | 16.20 | 16.25 | 16.13 | 16.13 | 1,482 | -0.06(-0.37%) |
Dec 09, 2016 | 16.28 | 16.48 | 16.15 | 16.19 | 37,230 | +0.29(+1.84%) |
Dec 08, 2016 | 15.90 | 15.90 | 15.90 | 15.90 | 235 | +0.07(+0.46%) |
Dec 07, 2016 | 15.89 | 15.89 | 15.82 | 15.82 | 1,152 | -0.59(-3.57%) |
Dec 06, 2016 | 16.35 | 16.41 | 16.35 | 16.41 | 323 | -0.11(-0.65%) |
Dec 05, 2016 | 16.44 | 16.53 | 16.40 | 16.52 | 460 | +0.23(+1.40%) |
Dec 02, 2016 | 16.29 | 16.29 | 16.29 | 16.29 | 863 | +0.25(+1.58%) |
Dec 01, 2016 | 16.48 | 16.48 | 16.04 | 16.04 | 1,304 | -0.50(-3.02%) |
Nov 30, 2016 | 16.95 | 16.95 | 16.53 | 16.54 | 3,148 | -0.40(-2.38%) |
Nov 29, 2016 | 16.96 | 17.00 | 16.79 | 16.94 | 1,946 | +0.04(+0.22%) |
Nov 28, 2016 | 17.11 | 17.25 | 16.90 | 16.90 | 971 | -0.47(-2.69%) |
Nov 25, 2016 | 17.33 | 17.38 | 17.16 | 17.37 | 1,009 | +0.22(+1.31%) |
Nov 23, 2016 | 17.15 | 17.15 | 17.15 | 0 | -0.13(-0.76%) | |
Nov 22, 2016 | 17.23 | 17.34 | 17.23 | 17.28 | 678 | -0.29(-1.63%) |
Nov 21, 2016 | 17.40 | 17.57 | 17.39 | 17.57 | 1,125 | +0.27(+1.55%) |
Nov 18, 2016 | 17.45 | 17.49 | 17.19 | 17.30 | 8,002 | -0.09(-0.54%) |
Nov 17, 2016 | 17.43 | 18.04 | 17.22 | 17.39 | 2,711 | -0.15(-0.83%) |
Nov 16, 2016 | 17.80 | 17.86 | 17.54 | 17.54 | 2,948 | -0.44(-2.47%) |
Nov 15, 2016 | 17.76 | 18.01 | 17.76 | 17.98 | 7,641 | +0.01(+0.05%) |
Nov 14, 2016 | 17.70 | 17.97 | 17.60 | 17.97 | 4,530 | +0.57(+3.30%) |
Nov 11, 2016 | 17.44 | 17.50 | 17.35 | 17.40 | 15,011 | -0.06(-0.32%) |
Nov 10, 2016 | 17.33 | 17.54 | 17.12 | 17.45 | 115,272 | +0.60(+3.55%) |
Nov 09, 2016 | 16.27 | 16.86 | 16.27 | 16.86 | 9,402 | +1.24(+7.97%) |
Nov 07, 2016 | 15.61 | 55 | +0.93(+6.31%) | |||
Nov 04, 2016 | 14.69 | 14.69 | 14.69 | 14.69 | 1,210 | +0.01(+0.06%) |
Nov 03, 2016 | 14.91 | 14.91 | 14.68 | 14.68 | 29,847 | -0.45(-3.00%) |
Nov 02, 2016 | 15.13 | 15.13 | 15.13 | 15.13 | 150 | -0.19(-1.21%) |
Nov 01, 2016 | 15.39 | 15.54 | 15.32 | 15.32 | 71,005 | -0.16(-1.05%) |
Oct 31, 2016 | 15.65 | 15.65 | 15.48 | 15.48 | 866 | -0.22(-1.41%) |
Oct 28, 2016 | 15.58 | 15.70 | 15.58 | 15.70 | 1,025 | -0.04(-0.27%) |
Oct 27, 2016 | 15.95 | 15.95 | 15.74 | 15.74 | 1,603 | -0.23(-1.45%) |
Oct 26, 2016 | 16.11 | 16.11 | 15.97 | 15.97 | 325 | -0.16(-0.98%) |
Oct 25, 2016 | 16.20 | 16.20 | 16.13 | 16.13 | 1,165 | -0.40(-2.41%) |
Oct 24, 2016 | 16.53 | 16.53 | 16.53 | 16.53 | 1,103 | +0.17(+1.02%) |
Oct 21, 2016 | 16.43 | 16.43 | 16.36 | 16.36 | 1,461 | -0.12(-0.72%) |
Oct 20, 2016 | 16.43 | 16.48 | 16.43 | 16.48 | 8,261 | +0.01(+0.05%) |
Oct 19, 2016 | 16.47 | 16.47 | 16.47 | 16.47 | 107 | +0.04(+0.26%) |
Oct 18, 2016 | 16.43 | 16.43 | 16.43 | 16.43 | 185 | +0.15(+0.92%) |
Oct 17, 2016 | 16.20 | 16.28 | 16.20 | 16.28 | 527 | -0.07(-0.45%) |
Oct 14, 2016 | 16.73 | 16.73 | 16.35 | 16.35 | 330 | -0.32(-1.94%) |
Oct 13, 2016 | 16.54 | 16.68 | 16.54 | 16.68 | 1,005 | +0.01(+0.05%) |
Oct 12, 2016 | 17.20 | 17.20 | 16.65 | 16.67 | 3,961 | -0.35(-2.06%) |
Oct 11, 2016 | 17.67 | 17.67 | 17.02 | 17.02 | 7,644 | -1.06(-5.86%) |
Oct 10, 2016 | 17.96 | 18.09 | 17.96 | 18.08 | 550 | +0.31(+1.74%) |
Oct 07, 2016 | 17.77 | 17.77 | 17.77 | 17.77 | 395 | -0.06(-0.32%) |
Oct 06, 2016 | 18.30 | 18.30 | 17.83 | 17.83 | 1,398 | -0.78(-4.19%) |
Oct 05, 2016 | 18.45 | 18.68 | 18.44 | 18.60 | 1,680 | +0.30(+1.63%) |
Oct 04, 2016 | 18.53 | 18.53 | 18.31 | 18.31 | 623 | +0.03(+0.14%) |