Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.80 | 15.80 | 15.80 | 0 | -0.35(-2.17%) | |
Dec 29, 2016 | 16.15 | 16.25 | 16.00 | 16.15 | 56,427 | +0.00(+0.00%) |
Dec 28, 2016 | 16.00 | 16.20 | 15.80 | 16.15 | 54,801 | +0.30(+1.89%) |
Dec 27, 2016 | 16.40 | 16.40 | 15.80 | 15.85 | 33,018 | -0.40(-2.46%) |
Dec 23, 2016 | 16.25 | 16.25 | 16.25 | 0 | -0.05(-0.31%) | |
Dec 22, 2016 | 16.27 | 16.40 | 15.80 | 16.30 | 54,058 | +0.05(+0.31%) |
Dec 21, 2016 | 15.50 | 16.45 | 15.50 | 16.25 | 65,907 | +0.75(+4.84%) |
Dec 20, 2016 | 15.10 | 15.55 | 15.10 | 15.50 | 100,207 | +0.40(+2.65%) |
Dec 19, 2016 | 15.20 | 15.25 | 15.05 | 15.10 | 107,270 | +0.00(+0.00%) |
Dec 16, 2016 | 15.35 | 15.35 | 15.05 | 15.10 | 265,955 | -0.20(-1.31%) |
Dec 15, 2016 | 15.25 | 15.40 | 15.20 | 15.30 | 79,227 | -0.05(-0.33%) |
Dec 14, 2016 | 15.50 | 15.53 | 15.20 | 15.35 | 68,301 | -0.15(-0.97%) |
Dec 13, 2016 | 15.95 | 15.95 | 15.44 | 15.50 | 68,440 | -0.35(-2.21%) |
Dec 12, 2016 | 15.75 | 16.10 | 15.60 | 15.85 | 52,623 | -0.05(-0.31%) |
Dec 09, 2016 | 16.15 | 16.15 | 15.80 | 15.90 | 46,037 | -0.10(-0.62%) |
Dec 08, 2016 | 15.90 | 16.15 | 15.70 | 16.00 | 66,691 | +0.10(+0.63%) |
Dec 07, 2016 | 15.80 | 16.02 | 15.80 | 15.90 | 45,049 | +0.00(+0.00%) |
Dec 06, 2016 | 16.00 | 16.19 | 15.75 | 15.90 | 61,715 | -0.15(-0.93%) |
Dec 05, 2016 | 16.15 | 16.20 | 15.93 | 16.05 | 42,684 | -0.05(-0.31%) |
Dec 02, 2016 | 15.90 | 16.15 | 15.90 | 16.10 | 44,165 | +0.15(+0.94%) |
Dec 01, 2016 | 15.80 | 16.05 | 15.55 | 15.95 | 62,587 | +0.10(+0.63%) |
Nov 30, 2016 | 16.30 | 16.30 | 15.61 | 15.85 | 44,576 | -0.40(-2.46%) |
Nov 29, 2016 | 16.35 | 16.75 | 16.05 | 16.25 | 69,095 | -0.05(-0.31%) |
Nov 28, 2016 | 16.40 | 16.70 | 16.15 | 16.30 | 100,331 | -0.05(-0.31%) |
Nov 25, 2016 | 16.30 | 16.50 | 16.20 | 16.35 | 41,569 | +0.00(+0.00%) |
Nov 23, 2016 | 16.35 | 16.35 | 16.35 | 0 | +0.10(+0.62%) | |
Nov 22, 2016 | 16.15 | 16.45 | 16.10 | 16.25 | 73,986 | +0.10(+0.62%) |
Nov 21, 2016 | 16.05 | 16.33 | 15.90 | 16.15 | 78,717 | +0.00(+0.00%) |
Nov 18, 2016 | 16.80 | 16.80 | 16.00 | 16.15 | 105,985 | -0.70(-4.15%) |
Nov 17, 2016 | 17.00 | 17.12 | 16.55 | 16.85 | 62,195 | -0.15(-0.88%) |
Nov 16, 2016 | 16.95 | 17.15 | 16.75 | 17.00 | 57,055 | -0.05(-0.29%) |
Nov 15, 2016 | 17.10 | 17.28 | 16.90 | 17.05 | 63,773 | -0.05(-0.29%) |
Nov 14, 2016 | 17.25 | 17.45 | 16.90 | 17.10 | 63,559 | +0.10(+0.59%) |
Nov 11, 2016 | 16.55 | 17.35 | 16.55 | 17.00 | 123,676 | +0.40(+2.41%) |
Nov 10, 2016 | 16.35 | 16.85 | 16.10 | 16.60 | 64,063 | +0.40(+2.47%) |
Nov 09, 2016 | 15.95 | 16.45 | 15.90 | 16.20 | 55,453 | +0.00(+0.00%) |
Nov 08, 2016 | 16.15 | 16.30 | 16.05 | 16.20 | 22,293 | +0.05(+0.31%) |
Nov 07, 2016 | 16.20 | 16.30 | 16.05 | 16.15 | 50,070 | +0.05(+0.31%) |
Nov 04, 2016 | 15.90 | 16.60 | 15.90 | 16.10 | 87,268 | +0.15(+0.94%) |
Nov 03, 2016 | 16.00 | 16.00 | 15.85 | 15.95 | 17,736 | +0.05(+0.31%) |
Nov 02, 2016 | 15.90 | 16.00 | 15.88 | 15.90 | 28,550 | +0.05(+0.32%) |
Nov 01, 2016 | 16.00 | 16.05 | 15.75 | 15.85 | 44,109 | -0.10(-0.63%) |
Oct 31, 2016 | 16.15 | 16.20 | 15.95 | 15.95 | 57,571 | -0.10(-0.62%) |
Oct 28, 2016 | 15.55 | 16.15 | 15.35 | 16.05 | 78,571 | +0.70(+4.56%) |
Oct 27, 2016 | 16.35 | 16.35 | 15.25 | 15.35 | 60,920 | -0.90(-5.54%) |
Oct 26, 2016 | 16.20 | 16.30 | 16.19 | 16.25 | 22,644 | +0.05(+0.31%) |
Oct 25, 2016 | 16.55 | 16.60 | 16.20 | 16.20 | 25,932 | -0.30(-1.82%) |
Oct 24, 2016 | 16.50 | 16.70 | 16.45 | 16.50 | 33,015 | +0.25(+1.54%) |
Oct 21, 2016 | 16.40 | 16.45 | 16.15 | 16.25 | 41,870 | -0.05(-0.31%) |
Oct 20, 2016 | 16.45 | 16.65 | 16.25 | 16.30 | 24,457 | -0.15(-0.91%) |
Oct 19, 2016 | 16.75 | 16.75 | 16.35 | 16.45 | 26,197 | -0.30(-1.79%) |
Oct 18, 2016 | 16.10 | 16.85 | 16.10 | 16.75 | 43,351 | +0.70(+4.36%) |
Oct 17, 2016 | 16.00 | 16.10 | 15.95 | 16.05 | 29,153 | +0.17(+1.07%) |
Oct 14, 2016 | 16.08 | 16.24 | 15.85 | 15.88 | 38,574 | -0.09(-0.56%) |
Oct 13, 2016 | 15.82 | 16.16 | 15.82 | 15.97 | 35,826 | +0.07(+0.44%) |
Oct 12, 2016 | 15.82 | 16.05 | 15.68 | 15.90 | 37,371 | +0.09(+0.57%) |
Oct 11, 2016 | 16.15 | 16.15 | 15.70 | 15.81 | 22,490 | -0.38(-2.35%) |
Oct 10, 2016 | 16.10 | 16.36 | 16.10 | 16.19 | 26,509 | +0.13(+0.81%) |
Oct 07, 2016 | 16.50 | 16.50 | 15.87 | 16.06 | 48,118 | -0.36(-2.19%) |
Oct 06, 2016 | 16.57 | 16.57 | 16.17 | 16.42 | 60,910 | -0.18(-1.08%) |
Oct 05, 2016 | 16.84 | 16.84 | 16.58 | 16.60 | 50,758 | -0.10(-0.60%) |
Oct 04, 2016 | 16.70 | 16.87 | 16.56 | 16.70 | 39,788 | +0.08(+0.48%) |