Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.77 | 15.77 | 15.77 | 0 | +0.35(+2.24%) | |
Dec 29, 2016 | 15.92 | 15.92 | 15.35 | 15.42 | 5,620 | -0.02(-0.10%) |
Dec 28, 2016 | 15.45 | 15.90 | 15.35 | 15.44 | 20,094 | -0.09(-0.57%) |
Dec 27, 2016 | 15.56 | 16.06 | 15.40 | 15.52 | 14,251 | -0.06(-0.41%) |
Dec 23, 2016 | 15.59 | 15.59 | 15.59 | 0 | +0.16(+1.04%) | |
Dec 22, 2016 | 15.74 | 15.74 | 15.35 | 15.43 | 6,862 | -0.43(-2.74%) |
Dec 21, 2016 | 15.55 | 15.99 | 15.19 | 15.86 | 11,556 | +0.31(+2.02%) |
Dec 20, 2016 | 15.96 | 15.98 | 15.32 | 15.55 | 20,616 | -0.23(-1.48%) |
Dec 19, 2016 | 15.70 | 16.21 | 15.70 | 15.78 | 20,419 | +0.03(+0.20%) |
Dec 16, 2016 | 15.94 | 16.38 | 15.48 | 15.75 | 66,172 | -0.05(-0.31%) |
Dec 15, 2016 | 16.10 | 16.30 | 15.60 | 15.80 | 32,177 | -0.21(-1.31%) |
Dec 14, 2016 | 16.55 | 16.72 | 15.91 | 16.01 | 15,080 | -0.21(-1.29%) |
Dec 13, 2016 | 16.19 | 16.23 | 15.97 | 16.22 | 16,004 | +0.02(+0.10%) |
Dec 12, 2016 | 16.27 | 16.38 | 16.14 | 16.20 | 19,336 | -0.35(-2.09%) |
Dec 09, 2016 | 15.95 | 16.89 | 15.59 | 16.55 | 25,732 | +0.60(+3.78%) |
Dec 08, 2016 | 15.98 | 16.31 | 14.16 | 15.94 | 41,920 | +0.02(+0.15%) |
Dec 07, 2016 | 15.98 | 16.07 | 15.17 | 15.92 | 32,130 | -0.09(-0.55%) |
Dec 06, 2016 | 15.59 | 16.07 | 15.59 | 16.01 | 17,939 | +0.22(+1.37%) |
Dec 05, 2016 | 15.56 | 15.87 | 15.56 | 15.79 | 27,946 | +0.38(+2.45%) |
Dec 02, 2016 | 15.56 | 15.64 | 15.17 | 15.41 | 25,977 | -0.15(-0.98%) |
Dec 01, 2016 | 15.51 | 15.72 | 15.28 | 15.56 | 41,375 | +0.14(+0.94%) |
Nov 30, 2016 | 15.45 | 15.58 | 15.35 | 15.42 | 11,151 | +0.06(+0.37%) |
Nov 29, 2016 | 15.33 | 15.47 | 14.97 | 15.36 | 19,584 | +0.17(+1.11%) |
Nov 28, 2016 | 15.11 | 15.36 | 14.70 | 15.20 | 92,793 | -0.09(-0.58%) |
Nov 25, 2016 | 15.22 | 15.28 | 14.92 | 15.28 | 2,456 | +0.22(+1.44%) |
Nov 23, 2016 | 15.07 | 15.07 | 15.07 | 0 | -0.34(-2.19%) | |
Nov 22, 2016 | 15.31 | 15.47 | 14.94 | 15.40 | 17,797 | +0.10(+0.68%) |
Nov 21, 2016 | 15.14 | 15.44 | 14.95 | 15.30 | 21,844 | +0.16(+1.06%) |
Nov 18, 2016 | 14.77 | 15.26 | 14.46 | 15.14 | 34,429 | -0.09(-0.58%) |
Nov 17, 2016 | 15.25 | 15.58 | 14.91 | 15.23 | 13,556 | +0.10(+0.64%) |
Nov 16, 2016 | 15.07 | 15.27 | 15.03 | 15.13 | 12,400 | +0.16(+1.07%) |
Nov 15, 2016 | 15.44 | 15.44 | 14.64 | 14.97 | 11,002 | -0.35(-2.31%) |
Nov 14, 2016 | 15.47 | 15.72 | 15.27 | 15.32 | 22,594 | -0.00(-0.01%) |
Nov 11, 2016 | 14.39 | 15.57 | 13.61 | 15.33 | 45,446 | +0.99(+6.92%) |
Nov 10, 2016 | 14.20 | 14.56 | 13.39 | 14.33 | 15,749 | +0.38(+2.69%) |
Nov 09, 2016 | 13.67 | 14.00 | 13.60 | 13.96 | 20,401 | +0.08(+0.58%) |
Nov 08, 2016 | 13.68 | 13.90 | 13.58 | 13.88 | 4,910 | +0.29(+2.12%) |
Nov 07, 2016 | 13.14 | 13.62 | 13.09 | 13.59 | 42,026 | +0.51(+3.91%) |
Nov 04, 2016 | 12.87 | 13.20 | 12.63 | 13.08 | 70,029 | +0.22(+1.68%) |
Nov 03, 2016 | 13.30 | 13.34 | 12.83 | 12.86 | 26,340 | -0.34(-2.60%) |
Nov 02, 2016 | 13.43 | 13.53 | 13.16 | 13.21 | 31,773 | -0.34(-2.54%) |
Nov 01, 2016 | 14.21 | 14.45 | 13.49 | 13.55 | 43,224 | -0.68(-4.78%) |
Oct 31, 2016 | 14.48 | 14.72 | 14.22 | 14.23 | 21,267 | -0.26(-1.82%) |
Oct 28, 2016 | 14.25 | 15.09 | 14.19 | 14.49 | 14,773 | +0.17(+1.17%) |
Oct 27, 2016 | 14.33 | 14.91 | 14.21 | 14.33 | 10,977 | -0.15(-1.05%) |
Oct 26, 2016 | 15.20 | 15.25 | 14.45 | 14.48 | 12,764 | -0.66(-4.38%) |
Oct 25, 2016 | 14.99 | 15.32 | 14.66 | 15.14 | 10,345 | +0.04(+0.26%) |
Oct 24, 2016 | 15.02 | 15.29 | 14.54 | 15.10 | 7,603 | +0.08(+0.53%) |
Oct 21, 2016 | 14.85 | 15.20 | 14.22 | 15.02 | 9,930 | -0.02(-0.11%) |
Oct 20, 2016 | 14.92 | 15.41 | 14.92 | 15.04 | 8,812 | +0.05(+0.32%) |
Oct 19, 2016 | 14.65 | 15.04 | 14.65 | 14.99 | 7,089 | +0.46(+3.14%) |
Oct 18, 2016 | 14.73 | 15.09 | 14.31 | 14.53 | 8,531 | +0.02(+0.11%) |
Oct 17, 2016 | 14.25 | 14.87 | 14.08 | 14.52 | 3,979 | -0.28(-1.89%) |
Oct 14, 2016 | 14.56 | 14.87 | 14.43 | 14.80 | 21,519 | +0.14(+0.98%) |
Oct 13, 2016 | 14.80 | 15.17 | 14.42 | 14.65 | 14,594 | -0.37(-2.45%) |
Oct 12, 2016 | 14.30 | 15.17 | 14.30 | 15.02 | 12,155 | +0.36(+2.45%) |
Oct 11, 2016 | 15.29 | 15.29 | 14.16 | 14.66 | 17,527 | -0.63(-4.13%) |
Oct 10, 2016 | 15.38 | 15.38 | 15.20 | 15.29 | 13,742 | -0.03(-0.21%) |
Oct 07, 2016 | 15.58 | 15.62 | 15.20 | 15.33 | 16,713 | +0.04(+0.26%) |
Oct 06, 2016 | 15.49 | 15.71 | 15.29 | 15.29 | 21,128 | -0.51(-3.24%) |
Oct 05, 2016 | 15.51 | 15.92 | 15.51 | 15.80 | 13,414 | +0.00(+0.00%) |
Oct 04, 2016 | 15.70 | 15.84 | 15.68 | 15.80 | 17,876 | +0.10(+0.61%) |