Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.83 | 15.83 | 15.83 | 0 | +0.24(+1.51%) | |
Dec 29, 2016 | 15.35 | 15.65 | 15.31 | 15.60 | 1,147,758 | +0.27(+1.77%) |
Dec 28, 2016 | 15.41 | 15.41 | 15.17 | 15.33 | 1,207,029 | -0.05(-0.31%) |
Dec 27, 2016 | 15.38 | 15.44 | 15.31 | 15.37 | 1,500,714 | +0.02(+0.10%) |
Dec 23, 2016 | 15.36 | 15.36 | 15.36 | 0 | +0.12(+0.79%) | |
Dec 22, 2016 | 15.25 | 15.37 | 14.95 | 15.24 | 2,057,053 | -0.11(-0.71%) |
Dec 21, 2016 | 15.83 | 16.02 | 15.33 | 15.35 | 1,814,081 | -0.46(-2.91%) |
Dec 20, 2016 | 15.88 | 16.08 | 15.77 | 15.81 | 1,378,567 | -0.09(-0.56%) |
Dec 19, 2016 | 15.56 | 15.93 | 15.56 | 15.90 | 1,167,224 | +0.43(+2.80%) |
Dec 16, 2016 | 15.37 | 15.70 | 15.36 | 15.46 | 4,680,342 | +0.24(+1.58%) |
Dec 15, 2016 | 15.31 | 15.47 | 15.16 | 15.22 | 1,443,134 | -0.11(-0.72%) |
Dec 14, 2016 | 16.05 | 16.05 | 15.30 | 15.33 | 1,441,396 | -0.65(-4.08%) |
Dec 13, 2016 | 16.23 | 16.30 | 15.83 | 15.98 | 2,034,520 | -0.11(-0.71%) |
Dec 12, 2016 | 15.96 | 16.13 | 15.95 | 16.10 | 1,456,715 | +0.07(+0.42%) |
Dec 09, 2016 | 15.96 | 16.26 | 15.96 | 16.03 | 1,046,363 | +0.06(+0.36%) |
Dec 08, 2016 | 15.61 | 16.02 | 15.46 | 15.97 | 1,468,986 | +0.25(+1.56%) |
Dec 07, 2016 | 15.47 | 15.82 | 15.47 | 15.73 | 1,030,879 | +0.28(+1.83%) |
Dec 06, 2016 | 15.38 | 15.49 | 15.25 | 15.45 | 947,508 | +0.09(+0.58%) |
Dec 05, 2016 | 15.21 | 15.38 | 15.07 | 15.36 | 1,016,268 | +0.14(+0.93%) |
Dec 02, 2016 | 15.07 | 15.42 | 15.03 | 15.22 | 1,195,475 | +0.27(+1.78%) |
Dec 01, 2016 | 15.19 | 15.23 | 14.82 | 14.95 | 1,820,984 | -0.39(-2.55%) |
Nov 30, 2016 | 15.37 | 15.52 | 15.14 | 15.34 | 2,046,582 | -0.27(-1.74%) |
Nov 29, 2016 | 15.40 | 15.74 | 15.40 | 15.61 | 1,494,753 | +0.19(+1.22%) |
Nov 28, 2016 | 15.40 | 15.53 | 15.33 | 15.43 | 1,390,830 | +0.06(+0.41%) |
Nov 25, 2016 | 15.28 | 15.50 | 15.23 | 15.36 | 544,896 | +0.11(+0.75%) |
Nov 23, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.01(-0.07%) | |
Nov 22, 2016 | 15.06 | 15.30 | 15.01 | 15.26 | 1,771,462 | +0.28(+1.85%) |
Nov 21, 2016 | 14.95 | 15.09 | 14.91 | 14.98 | 1,251,994 | +0.08(+0.56%) |
Nov 18, 2016 | 14.87 | 14.98 | 14.83 | 14.90 | 1,401,289 | +0.04(+0.28%) |
Nov 17, 2016 | 15.04 | 15.16 | 14.80 | 14.86 | 1,226,211 | -0.19(-1.25%) |
Nov 16, 2016 | 14.86 | 15.08 | 14.77 | 15.04 | 2,029,422 | +0.19(+1.27%) |
Nov 15, 2016 | 14.99 | 15.29 | 14.72 | 14.86 | 1,809,330 | -0.04(-0.28%) |
Nov 14, 2016 | 14.74 | 14.91 | 14.37 | 14.90 | 3,202,598 | +0.45(+3.11%) |
Nov 11, 2016 | 14.37 | 14.69 | 14.37 | 14.45 | 2,774,153 | +0.12(+0.83%) |
Nov 10, 2016 | 14.85 | 14.85 | 13.77 | 14.33 | 4,200,826 | -0.58(-3.88%) |
Nov 09, 2016 | 15.21 | 15.34 | 14.76 | 14.91 | 2,753,585 | -0.85(-5.38%) |
Nov 08, 2016 | 15.70 | 15.80 | 15.62 | 15.76 | 1,394,776 | +0.05(+0.30%) |
Nov 07, 2016 | 15.70 | 15.82 | 15.58 | 15.71 | 2,237,270 | +0.19(+1.20%) |
Nov 04, 2016 | 15.37 | 15.62 | 15.27 | 15.52 | 1,443,650 | +0.17(+1.08%) |
Nov 03, 2016 | 15.64 | 15.64 | 15.28 | 15.36 | 1,275,744 | -0.30(-1.95%) |
Nov 02, 2016 | 15.95 | 16.00 | 15.66 | 15.66 | 1,938,494 | -0.27(-1.69%) |
Nov 01, 2016 | 16.36 | 16.40 | 15.92 | 15.93 | 1,029,416 | -0.54(-3.29%) |
Oct 31, 2016 | 16.28 | 16.52 | 16.14 | 16.47 | 1,020,516 | +0.29(+1.79%) |
Oct 28, 2016 | 16.30 | 16.43 | 16.14 | 16.19 | 819,684 | -0.11(-0.70%) |
Oct 27, 2016 | 16.76 | 16.76 | 16.20 | 16.30 | 879,903 | -0.53(-3.16%) |
Oct 26, 2016 | 16.96 | 16.96 | 16.58 | 16.83 | 763,934 | -0.26(-1.51%) |
Oct 25, 2016 | 17.08 | 17.14 | 16.96 | 17.09 | 856,022 | -0.01(-0.06%) |
Oct 24, 2016 | 17.28 | 17.71 | 16.89 | 17.10 | 815,774 | +0.24(+1.41%) |
Oct 21, 2016 | 16.72 | 16.91 | 16.71 | 16.86 | 633,683 | +0.04(+0.25%) |
Oct 20, 2016 | 16.77 | 16.91 | 16.70 | 16.82 | 501,543 | +0.06(+0.37%) |
Oct 19, 2016 | 16.72 | 16.88 | 16.72 | 16.76 | 563,125 | -0.01(-0.03%) |
Oct 18, 2016 | 16.86 | 16.91 | 16.71 | 16.76 | 881,488 | +0.04(+0.22%) |
Oct 17, 2016 | 16.72 | 16.91 | 16.70 | 16.73 | 612,865 | +0.01(+0.03%) |
Oct 14, 2016 | 16.73 | 16.93 | 16.52 | 16.72 | 1,130,227 | -0.08(-0.46%) |
Oct 13, 2016 | 16.61 | 16.87 | 16.56 | 16.80 | 1,227,629 | +0.15(+0.90%) |
Oct 12, 2016 | 16.53 | 16.69 | 16.50 | 16.65 | 576,460 | +0.16(+0.94%) |
Oct 11, 2016 | 16.63 | 16.72 | 16.44 | 16.50 | 717,762 | -0.19(-1.15%) |
Oct 10, 2016 | 16.56 | 16.82 | 16.52 | 16.69 | 1,083,350 | +0.13(+0.78%) |
Oct 07, 2016 | 16.68 | 16.87 | 16.52 | 16.56 | 1,555,119 | -0.02(-0.12%) |
Oct 06, 2016 | 16.57 | 16.70 | 16.36 | 16.58 | 2,490,968 | -0.08(-0.50%) |
Oct 05, 2016 | 17.08 | 17.13 | 16.61 | 16.66 | 3,124,487 | -0.34(-1.98%) |
Oct 04, 2016 | 17.35 | 17.36 | 16.90 | 17.00 | 2,029,162 | -0.37(-2.11%) |