Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.96 | 15.96 | 15.96 | 0 | -0.28(-1.72%) | |
Dec 29, 2016 | 16.36 | 16.62 | 16.14 | 16.24 | 124,214 | -0.12(-0.73%) |
Dec 28, 2016 | 16.67 | 16.67 | 16.31 | 16.36 | 128,155 | -0.27(-1.62%) |
Dec 27, 2016 | 16.79 | 16.90 | 16.57 | 16.63 | 118,406 | -0.13(-0.78%) |
Dec 23, 2016 | 16.76 | 16.76 | 16.76 | 0 | -0.29(-1.70%) | |
Dec 22, 2016 | 17.00 | 17.29 | 16.94 | 17.05 | 299,147 | +0.08(+0.47%) |
Dec 21, 2016 | 16.83 | 17.24 | 16.63 | 16.97 | 348,415 | +0.07(+0.41%) |
Dec 20, 2016 | 16.35 | 17.00 | 16.28 | 16.90 | 541,847 | +0.69(+4.26%) |
Dec 19, 2016 | 16.11 | 16.39 | 15.92 | 16.21 | 195,925 | +0.06(+0.37%) |
Dec 16, 2016 | 16.88 | 16.95 | 16.13 | 16.15 | 377,033 | -0.67(-3.98%) |
Dec 15, 2016 | 16.41 | 17.00 | 16.32 | 16.82 | 499,339 | +0.49(+3.00%) |
Dec 14, 2016 | 16.56 | 16.66 | 16.31 | 16.33 | 186,950 | -0.26(-1.57%) |
Dec 13, 2016 | 16.51 | 16.66 | 16.42 | 16.59 | 418,953 | +0.13(+0.79%) |
Dec 12, 2016 | 16.56 | 16.60 | 16.28 | 16.46 | 312,154 | -0.11(-0.66%) |
Dec 09, 2016 | 16.66 | 16.72 | 16.50 | 16.57 | 340,106 | -0.07(-0.42%) |
Dec 08, 2016 | 16.50 | 16.75 | 16.36 | 16.64 | 292,368 | +0.17(+1.03%) |
Dec 07, 2016 | 16.34 | 16.55 | 16.27 | 16.47 | 291,075 | +0.15(+0.92%) |
Dec 06, 2016 | 16.30 | 16.40 | 16.02 | 16.32 | 135,522 | +0.02(+0.12%) |
Dec 05, 2016 | 16.25 | 16.48 | 16.20 | 16.30 | 152,193 | +0.19(+1.18%) |
Dec 02, 2016 | 16.30 | 16.30 | 16.07 | 16.11 | 100,784 | -0.17(-1.04%) |
Dec 01, 2016 | 16.36 | 16.47 | 16.14 | 16.28 | 189,890 | +0.08(+0.49%) |
Nov 30, 2016 | 16.42 | 16.54 | 16.18 | 16.20 | 238,280 | -0.19(-1.16%) |
Nov 29, 2016 | 16.33 | 16.55 | 16.22 | 16.39 | 490,695 | +0.42(+2.63%) |
Nov 28, 2016 | 16.40 | 16.40 | 15.78 | 15.97 | 304,091 | -0.54(-3.27%) |
Nov 25, 2016 | 16.33 | 16.63 | 16.28 | 16.51 | 164,763 | +0.30(+1.85%) |
Nov 23, 2016 | 16.21 | 16.21 | 16.21 | 0 | -0.23(-1.40%) | |
Nov 22, 2016 | 16.65 | 16.65 | 16.32 | 16.44 | 429,280 | -0.24(-1.44%) |
Nov 21, 2016 | 16.58 | 16.95 | 16.46 | 16.68 | 232,186 | +0.23(+1.40%) |
Nov 18, 2016 | 16.34 | 16.56 | 15.63 | 16.45 | 292,691 | +0.09(+0.55%) |
Nov 17, 2016 | 16.09 | 16.49 | 16.04 | 16.36 | 422,092 | +0.39(+2.44%) |
Nov 16, 2016 | 16.10 | 16.29 | 15.87 | 15.97 | 449,223 | -0.14(-0.87%) |
Nov 15, 2016 | 16.42 | 16.45 | 16.02 | 16.11 | 255,955 | -0.31(-1.89%) |
Nov 14, 2016 | 16.35 | 16.48 | 16.23 | 16.42 | 506,267 | +0.03(+0.18%) |
Nov 11, 2016 | 15.93 | 16.50 | 15.92 | 16.39 | 719,067 | +0.48(+3.02%) |
Nov 10, 2016 | 15.75 | 16.05 | 15.26 | 15.91 | 573,545 | +0.37(+2.38%) |
Nov 09, 2016 | 14.25 | 15.59 | 14.21 | 15.54 | 546,184 | +0.04(+0.26%) |
Nov 08, 2016 | 15.56 | 15.60 | 15.28 | 15.50 | 363,848 | -0.09(-0.58%) |
Nov 07, 2016 | 14.92 | 15.73 | 14.75 | 15.59 | 519,285 | +1.02(+7.00%) |
Nov 04, 2016 | 12.99 | 14.81 | 12.97 | 14.57 | 610,410 | +1.60(+12.34%) |
Nov 03, 2016 | 13.22 | 13.61 | 12.94 | 12.97 | 149,856 | -0.18(-1.37%) |
Nov 02, 2016 | 13.23 | 13.38 | 13.14 | 13.15 | 306,653 | -0.06(-0.45%) |
Nov 01, 2016 | 13.16 | 13.32 | 13.11 | 13.21 | 184,448 | -0.02(-0.15%) |
Oct 31, 2016 | 13.21 | 13.33 | 13.04 | 13.23 | 254,817 | -0.03(-0.23%) |
Oct 28, 2016 | 13.37 | 13.55 | 13.22 | 13.26 | 279,360 | -0.22(-1.63%) |
Oct 27, 2016 | 13.90 | 14.00 | 13.43 | 13.48 | 173,806 | -0.39(-2.81%) |
Oct 26, 2016 | 14.00 | 14.08 | 13.86 | 13.87 | 176,603 | -0.21(-1.49%) |
Oct 25, 2016 | 14.50 | 14.55 | 14.04 | 14.08 | 178,900 | -0.45(-3.10%) |
Oct 24, 2016 | 14.53 | 14.66 | 14.47 | 14.53 | 73,887 | +0.14(+0.97%) |
Oct 21, 2016 | 14.46 | 14.58 | 14.34 | 14.39 | 98,816 | -0.24(-1.64%) |
Oct 20, 2016 | 14.60 | 14.73 | 14.52 | 14.63 | 134,140 | +0.04(+0.27%) |
Oct 19, 2016 | 14.62 | 14.66 | 14.39 | 14.59 | 252,577 | +0.03(+0.21%) |
Oct 18, 2016 | 14.30 | 14.65 | 14.15 | 14.56 | 377,669 | +0.43(+3.04%) |
Oct 17, 2016 | 13.90 | 14.20 | 13.90 | 14.13 | 235,568 | +0.20(+1.44%) |
Oct 14, 2016 | 14.45 | 14.45 | 13.90 | 13.93 | 170,759 | -0.42(-2.93%) |
Oct 13, 2016 | 14.49 | 14.52 | 14.28 | 14.35 | 189,216 | -0.31(-2.11%) |
Oct 12, 2016 | 14.60 | 14.76 | 14.43 | 14.66 | 142,421 | +0.09(+0.62%) |
Oct 11, 2016 | 14.59 | 14.65 | 14.41 | 14.57 | 149,058 | -0.02(-0.14%) |
Oct 10, 2016 | 14.54 | 14.68 | 14.50 | 14.59 | 146,516 | +0.13(+0.90%) |
Oct 07, 2016 | 14.52 | 14.56 | 14.16 | 14.46 | 297,941 | -0.14(-0.96%) |
Oct 06, 2016 | 14.34 | 14.61 | 14.23 | 14.60 | 184,881 | +0.26(+1.81%) |
Oct 05, 2016 | 14.20 | 14.49 | 14.20 | 14.34 | 134,437 | +0.15(+1.06%) |
Oct 04, 2016 | 14.20 | 14.39 | 14.07 | 14.19 | 114,457 | +0.02(+0.14%) |