Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.85 | 15.85 | 15.85 | 0 | -0.11(-0.66%) | |
Dec 29, 2016 | 15.95 | 16.16 | 15.81 | 15.95 | 254,150 | +0.00(+0.00%) |
Dec 28, 2016 | 16.52 | 16.57 | 15.74 | 15.95 | 366,709 | -0.46(-2.79%) |
Dec 27, 2016 | 16.13 | 16.80 | 16.13 | 16.41 | 214,442 | +0.32(+1.97%) |
Dec 23, 2016 | 16.09 | 16.09 | 16.09 | 0 | -0.07(-0.44%) | |
Dec 22, 2016 | 16.76 | 16.76 | 16.13 | 16.16 | 238,739 | -0.56(-3.37%) |
Dec 21, 2016 | 16.83 | 16.90 | 16.45 | 16.73 | 269,630 | -0.11(-0.63%) |
Dec 20, 2016 | 16.66 | 17.01 | 16.59 | 16.83 | 387,183 | +0.21(+1.27%) |
Dec 19, 2016 | 16.94 | 17.08 | 16.45 | 16.62 | 317,779 | -0.32(-1.87%) |
Dec 16, 2016 | 16.69 | 17.15 | 16.62 | 16.94 | 1,106,627 | +0.35(+2.12%) |
Dec 15, 2016 | 16.55 | 16.76 | 16.38 | 16.59 | 469,250 | +0.04(+0.21%) |
Dec 14, 2016 | 16.87 | 17.08 | 16.52 | 16.55 | 454,100 | -0.46(-2.69%) |
Dec 13, 2016 | 17.54 | 17.54 | 16.87 | 17.01 | 380,420 | -0.39(-2.23%) |
Dec 12, 2016 | 17.04 | 17.43 | 16.94 | 17.40 | 321,930 | +0.32(+1.86%) |
Dec 09, 2016 | 16.87 | 17.17 | 16.80 | 17.08 | 355,820 | +0.28(+1.68%) |
Dec 08, 2016 | 16.94 | 16.94 | 16.48 | 16.80 | 433,676 | -0.18(-1.04%) |
Dec 07, 2016 | 16.62 | 17.06 | 16.30 | 16.97 | 367,297 | +0.28(+1.69%) |
Dec 06, 2016 | 16.13 | 16.76 | 15.99 | 16.69 | 243,347 | +0.56(+3.49%) |
Dec 05, 2016 | 15.88 | 16.23 | 15.88 | 16.13 | 286,409 | +0.42(+2.69%) |
Dec 02, 2016 | 15.67 | 15.85 | 15.51 | 15.71 | 252,271 | +0.07(+0.45%) |
Dec 01, 2016 | 15.99 | 16.34 | 15.49 | 15.64 | 373,043 | -0.42(-2.63%) |
Nov 30, 2016 | 16.06 | 16.13 | 15.88 | 16.06 | 405,499 | +0.07(+0.44%) |
Nov 29, 2016 | 15.74 | 16.06 | 15.53 | 15.99 | 500,647 | +0.25(+1.57%) |
Nov 28, 2016 | 15.81 | 15.92 | 15.57 | 15.74 | 411,773 | -0.07(-0.45%) |
Nov 25, 2016 | 15.53 | 15.81 | 15.32 | 15.81 | 280,871 | +0.32(+2.05%) |
Nov 23, 2016 | 15.49 | 15.49 | 15.49 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 15.18 | 16.02 | 15.14 | 15.57 | 887,025 | +0.42(+2.79%) |
Nov 21, 2016 | 14.86 | 15.25 | 14.80 | 15.14 | 445,463 | +0.35(+2.38%) |
Nov 18, 2016 | 14.76 | 14.81 | 14.61 | 14.79 | 485,519 | +0.07(+0.48%) |
Nov 17, 2016 | 14.44 | 14.86 | 14.58 | 14.72 | 668,926 | +0.28(+1.95%) |
Nov 16, 2016 | 14.65 | 15.00 | 14.37 | 14.44 | 403,277 | -0.35(-2.38%) |
Nov 15, 2016 | 14.86 | 15.07 | 14.37 | 14.79 | 880,065 | -0.11(-0.71%) |
Nov 14, 2016 | 14.26 | 14.90 | 14.19 | 14.90 | 573,140 | +0.81(+5.75%) |
Nov 11, 2016 | 13.91 | 14.30 | 13.35 | 14.09 | 1,068,794 | +0.21(+1.52%) |
Nov 10, 2016 | 14.33 | 15.35 | 13.73 | 13.87 | 815,238 | -0.21(-1.50%) |
Nov 09, 2016 | 12.99 | 14.19 | 12.99 | 14.09 | 586,406 | +0.92(+6.95%) |
Nov 08, 2016 | 12.85 | 13.42 | 12.71 | 13.17 | 345,102 | +0.32(+2.47%) |
Nov 07, 2016 | 13.42 | 13.42 | 12.80 | 12.85 | 451,934 | -0.18(-1.35%) |
Nov 04, 2016 | 12.68 | 13.80 | 12.64 | 13.03 | 722,795 | +0.42(+3.35%) |
Nov 03, 2016 | 12.71 | 12.96 | 12.54 | 12.61 | 562,780 | -0.14(-1.11%) |
Nov 02, 2016 | 13.14 | 13.31 | 12.68 | 12.75 | 610,472 | -0.39(-2.95%) |
Nov 01, 2016 | 13.49 | 13.59 | 13.10 | 13.14 | 844,216 | -0.42(-3.12%) |
Oct 31, 2016 | 13.17 | 13.70 | 13.17 | 13.56 | 957,673 | +0.31(+2.34%) |
Oct 28, 2016 | 13.80 | 13.92 | 13.19 | 13.25 | 1,091,884 | -0.62(-4.47%) |
Oct 27, 2016 | 13.75 | 13.97 | 13.63 | 13.87 | 1,067,573 | +0.08(+0.56%) |
Oct 26, 2016 | 13.68 | 13.87 | 13.35 | 13.79 | 1,404,231 | -0.40(-2.83%) |
Oct 25, 2016 | 14.10 | 14.56 | 13.97 | 14.19 | 1,927,594 | -0.12(-0.84%) |
Oct 24, 2016 | 14.87 | 14.87 | 13.76 | 14.31 | 3,433,526 | -2.23(-13.46%) |
Oct 21, 2016 | 16.48 | 16.86 | 16.30 | 16.54 | 817,044 | -0.19(-1.14%) |
Oct 20, 2016 | 16.54 | 16.99 | 16.40 | 16.73 | 385,263 | +0.03(+0.17%) |
Oct 19, 2016 | 16.81 | 17.02 | 16.66 | 16.70 | 500,269 | -0.08(-0.50%) |
Oct 18, 2016 | 17.28 | 17.62 | 16.58 | 16.78 | 712,255 | -0.10(-0.58%) |
Oct 17, 2016 | 17.28 | 17.41 | 16.87 | 16.88 | 350,415 | -0.40(-2.32%) |
Oct 14, 2016 | 17.01 | 17.39 | 17.01 | 17.28 | 282,560 | +0.36(+2.12%) |
Oct 13, 2016 | 16.85 | 17.05 | 16.64 | 16.92 | 212,369 | -0.24(-1.39%) |
Oct 12, 2016 | 17.05 | 17.46 | 17.01 | 17.16 | 215,197 | +0.08(+0.45%) |
Oct 11, 2016 | 17.33 | 17.37 | 16.97 | 17.09 | 209,386 | -0.32(-1.82%) |
Oct 10, 2016 | 17.53 | 17.76 | 17.40 | 17.40 | 269,678 | +0.10(+0.57%) |
Oct 07, 2016 | 18.09 | 18.09 | 17.18 | 17.30 | 422,659 | -0.72(-3.99%) |
Oct 06, 2016 | 17.57 | 18.07 | 17.39 | 18.02 | 374,363 | +0.44(+2.48%) |
Oct 05, 2016 | 17.34 | 17.70 | 17.25 | 17.59 | 387,031 | +0.40(+2.34%) |
Oct 04, 2016 | 17.87 | 17.99 | 17.15 | 17.18 | 596,590 | -0.70(-3.90%) |