Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.17 | 17.17 | 17.17 | 0 | -0.02(-0.13%) | |
Dec 29, 2016 | 17.23 | 17.34 | 17.04 | 17.20 | 128,548 | +0.07(+0.39%) |
Dec 28, 2016 | 17.22 | 17.33 | 17.08 | 17.13 | 126,587 | -0.03(-0.17%) |
Dec 27, 2016 | 17.09 | 17.32 | 17.07 | 17.16 | 142,971 | +0.07(+0.39%) |
Dec 23, 2016 | 17.09 | 17.09 | 17.09 | 0 | +0.24(+1.41%) | |
Dec 22, 2016 | 17.31 | 17.32 | 16.83 | 16.85 | 226,852 | -0.54(-3.12%) |
Dec 21, 2016 | 17.53 | 17.70 | 17.37 | 17.40 | 348,190 | -0.09(-0.51%) |
Dec 20, 2016 | 17.03 | 17.49 | 17.02 | 17.49 | 369,406 | +0.49(+2.89%) |
Dec 19, 2016 | 16.96 | 17.08 | 16.85 | 16.99 | 229,894 | +0.16(+0.93%) |
Dec 16, 2016 | 16.88 | 17.05 | 16.82 | 16.84 | 520,162 | -0.14(-0.83%) |
Dec 15, 2016 | 16.88 | 17.07 | 16.86 | 16.98 | 216,281 | +0.12(+0.71%) |
Dec 14, 2016 | 17.14 | 17.20 | 16.83 | 16.86 | 140,235 | -0.25(-1.48%) |
Dec 13, 2016 | 16.87 | 17.16 | 16.87 | 17.11 | 236,959 | +0.25(+1.46%) |
Dec 12, 2016 | 17.05 | 17.05 | 16.76 | 16.87 | 200,666 | -0.11(-0.66%) |
Dec 09, 2016 | 17.12 | 17.12 | 16.95 | 16.98 | 164,639 | -0.09(-0.52%) |
Dec 08, 2016 | 16.91 | 17.08 | 16.75 | 17.07 | 173,460 | +0.01(+0.09%) |
Dec 07, 2016 | 16.88 | 17.11 | 16.85 | 17.05 | 210,323 | +0.24(+1.42%) |
Dec 06, 2016 | 16.94 | 16.94 | 16.67 | 16.82 | 205,294 | -0.07(-0.40%) |
Dec 05, 2016 | 16.67 | 16.92 | 16.59 | 16.88 | 169,726 | +0.20(+1.20%) |
Dec 02, 2016 | 16.73 | 16.85 | 16.55 | 16.68 | 158,446 | -0.14(-0.84%) |
Dec 01, 2016 | 16.31 | 16.94 | 16.15 | 16.82 | 661,802 | +0.57(+3.53%) |
Nov 30, 2016 | 16.44 | 16.51 | 16.15 | 16.25 | 206,878 | -0.13(-0.82%) |
Nov 29, 2016 | 16.35 | 16.57 | 16.33 | 16.38 | 129,520 | +0.10(+0.59%) |
Nov 28, 2016 | 16.53 | 16.64 | 16.23 | 16.29 | 171,194 | -0.33(-1.97%) |
Nov 25, 2016 | 16.48 | 16.65 | 16.48 | 16.62 | 67,927 | +0.19(+1.18%) |
Nov 23, 2016 | 16.42 | 16.42 | 16.42 | 0 | +0.13(+0.82%) | |
Nov 22, 2016 | 16.21 | 16.43 | 16.09 | 16.29 | 258,849 | -0.01(-0.09%) |
Nov 21, 2016 | 16.47 | 16.56 | 16.21 | 16.30 | 162,182 | -0.07(-0.41%) |
Nov 18, 2016 | 16.24 | 16.41 | 16.00 | 16.37 | 203,886 | +0.10(+0.64%) |
Nov 17, 2016 | 16.21 | 16.32 | 16.09 | 16.27 | 209,445 | +0.06(+0.37%) |
Nov 16, 2016 | 16.34 | 16.55 | 16.19 | 16.21 | 181,735 | -0.09(-0.55%) |
Nov 15, 2016 | 16.44 | 16.50 | 16.27 | 16.30 | 334,512 | -0.08(-0.50%) |
Nov 14, 2016 | 15.94 | 16.45 | 15.90 | 16.38 | 464,638 | +0.53(+3.33%) |
Nov 11, 2016 | 15.32 | 15.86 | 15.10 | 15.85 | 392,738 | +0.46(+3.00%) |
Nov 10, 2016 | 14.88 | 15.44 | 14.81 | 15.39 | 333,878 | +0.60(+4.08%) |
Nov 09, 2016 | 14.20 | 14.83 | 14.07 | 14.78 | 250,230 | +0.42(+2.90%) |
Nov 08, 2016 | 14.31 | 14.46 | 14.24 | 14.37 | 223,305 | +0.01(+0.10%) |
Nov 07, 2016 | 14.50 | 14.61 | 14.34 | 14.35 | 248,106 | -0.04(-0.31%) |
Nov 04, 2016 | 14.49 | 14.66 | 14.37 | 14.40 | 165,554 | -0.10(-0.72%) |
Nov 03, 2016 | 14.47 | 14.53 | 14.35 | 14.50 | 228,281 | +0.10(+0.72%) |
Nov 02, 2016 | 14.24 | 14.64 | 14.24 | 14.40 | 233,078 | +0.09(+0.62%) |
Nov 01, 2016 | 14.65 | 14.74 | 14.24 | 14.31 | 491,886 | -0.34(-2.32%) |
Oct 31, 2016 | 14.61 | 14.65 | 14.49 | 14.65 | 308,756 | +0.00(+0.00%) |
Oct 28, 2016 | 14.58 | 14.67 | 14.54 | 14.65 | 141,110 | +0.02(+0.15%) |
Oct 27, 2016 | 14.54 | 14.67 | 14.51 | 14.63 | 253,978 | +0.15(+1.02%) |
Oct 26, 2016 | 14.69 | 14.78 | 14.43 | 14.48 | 230,913 | -0.29(-1.95%) |
Oct 25, 2016 | 14.57 | 14.79 | 14.43 | 14.77 | 622,452 | +0.18(+1.21%) |
Oct 24, 2016 | 14.74 | 14.99 | 14.50 | 14.59 | 961,462 | -0.66(-4.35%) |
Oct 21, 2016 | 15.17 | 15.33 | 15.17 | 15.25 | 329,347 | +0.00(+0.00%) |
Oct 20, 2016 | 15.35 | 15.38 | 15.17 | 15.25 | 109,351 | -0.15(-1.00%) |
Oct 19, 2016 | 15.48 | 15.52 | 15.25 | 15.41 | 149,390 | +0.04(+0.24%) |
Oct 18, 2016 | 15.33 | 15.41 | 15.25 | 15.37 | 140,053 | +0.15(+0.97%) |
Oct 17, 2016 | 15.19 | 15.32 | 14.99 | 15.22 | 277,384 | +0.01(+0.10%) |
Oct 14, 2016 | 15.20 | 15.30 | 14.95 | 15.21 | 101,161 | +0.10(+0.68%) |
Oct 13, 2016 | 15.01 | 15.16 | 14.91 | 15.10 | 168,283 | +0.08(+0.54%) |
Oct 12, 2016 | 15.05 | 15.16 | 14.94 | 15.02 | 104,045 | +0.04(+0.30%) |
Oct 11, 2016 | 15.42 | 15.42 | 14.90 | 14.98 | 197,546 | -0.41(-2.64%) |
Oct 10, 2016 | 15.18 | 15.55 | 15.13 | 15.38 | 247,930 | +0.15(+0.97%) |
Oct 07, 2016 | 14.91 | 15.30 | 14.87 | 15.24 | 698,335 | +0.29(+1.97%) |
Oct 06, 2016 | 15.03 | 15.03 | 14.84 | 14.94 | 159,187 | -0.14(-0.93%) |
Oct 05, 2016 | 15.09 | 15.19 | 15.05 | 15.08 | 112,180 | +0.00(+0.00%) |
Oct 04, 2016 | 15.16 | 15.23 | 15.02 | 15.08 | 115,142 | -0.07(-0.49%) |