Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.56 | 15.56 | 15.56 | 0 | -0.19(-1.21%) | |
Dec 29, 2016 | 15.64 | 15.75 | 15.56 | 15.75 | 488,692 | +0.11(+0.72%) |
Dec 28, 2016 | 15.75 | 15.76 | 15.56 | 15.63 | 605,811 | -0.10(-0.66%) |
Dec 27, 2016 | 15.76 | 15.91 | 15.71 | 15.74 | 526,830 | -0.03(-0.16%) |
Dec 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.03(-0.22%) | |
Dec 22, 2016 | 16.16 | 16.16 | 15.70 | 15.80 | 652,038 | -0.36(-2.24%) |
Dec 21, 2016 | 16.02 | 16.25 | 15.99 | 16.16 | 1,160,633 | +0.07(+0.43%) |
Dec 20, 2016 | 16.29 | 16.47 | 16.06 | 16.09 | 1,315,407 | -0.22(-1.32%) |
Dec 19, 2016 | 16.52 | 16.60 | 16.26 | 16.31 | 919,928 | -0.09(-0.53%) |
Dec 16, 2016 | 16.20 | 16.46 | 16.04 | 16.39 | 4,547,940 | +0.28(+1.77%) |
Dec 15, 2016 | 16.18 | 16.45 | 16.01 | 16.11 | 1,409,501 | +0.02(+0.11%) |
Dec 14, 2016 | 16.18 | 16.25 | 15.89 | 16.09 | 1,697,215 | -0.12(-0.75%) |
Dec 13, 2016 | 16.26 | 16.38 | 15.87 | 16.21 | 1,288,224 | -0.03(-0.16%) |
Dec 12, 2016 | 16.73 | 16.73 | 16.21 | 16.24 | 1,902,094 | -0.55(-3.29%) |
Dec 09, 2016 | 16.91 | 16.91 | 16.37 | 16.79 | 1,264,936 | -0.15(-0.87%) |
Dec 08, 2016 | 16.99 | 17.12 | 16.68 | 16.94 | 1,356,226 | +0.06(+0.36%) |
Dec 07, 2016 | 16.54 | 16.88 | 16.38 | 16.88 | 1,306,728 | +0.42(+2.57%) |
Dec 06, 2016 | 16.24 | 16.51 | 16.03 | 16.45 | 1,217,779 | +0.30(+1.87%) |
Dec 05, 2016 | 16.25 | 16.25 | 15.75 | 16.15 | 2,333,631 | +0.09(+0.59%) |
Dec 02, 2016 | 16.23 | 16.30 | 16.00 | 16.06 | 1,302,291 | -0.21(-1.27%) |
Dec 01, 2016 | 16.10 | 16.27 | 16.00 | 16.26 | 1,145,136 | +0.22(+1.34%) |
Nov 30, 2016 | 16.23 | 16.30 | 15.96 | 16.05 | 1,471,298 | -0.13(-0.80%) |
Nov 29, 2016 | 16.33 | 16.64 | 16.14 | 16.18 | 1,789,898 | -0.03(-0.21%) |
Nov 28, 2016 | 16.96 | 17.08 | 16.16 | 16.21 | 2,234,920 | -0.75(-4.43%) |
Nov 25, 2016 | 17.14 | 17.14 | 16.93 | 16.96 | 553,641 | -0.08(-0.46%) |
Nov 23, 2016 | 17.04 | 17.04 | 17.04 | 0 | +0.22(+1.33%) | |
Nov 22, 2016 | 16.64 | 17.00 | 16.52 | 16.82 | 2,064,033 | +0.26(+1.56%) |
Nov 21, 2016 | 16.33 | 16.61 | 16.33 | 16.56 | 1,507,184 | +0.16(+1.00%) |
Nov 18, 2016 | 16.40 | 16.46 | 16.35 | 16.39 | 1,429,144 | +0.04(+0.26%) |
Nov 17, 2016 | 16.26 | 16.39 | 16.14 | 16.35 | 1,452,486 | +0.16(+0.96%) |
Nov 16, 2016 | 16.42 | 16.57 | 16.14 | 16.20 | 2,396,741 | -0.21(-1.26%) |
Nov 15, 2016 | 16.61 | 16.69 | 16.30 | 16.40 | 1,373,134 | -0.11(-0.68%) |
Nov 14, 2016 | 16.79 | 17.11 | 16.46 | 16.52 | 3,503,407 | -0.12(-0.73%) |
Nov 11, 2016 | 16.84 | 17.25 | 16.54 | 16.64 | 4,628,792 | -0.14(-0.82%) |
Nov 10, 2016 | 16.05 | 16.91 | 15.92 | 16.77 | 3,387,318 | +0.75(+4.69%) |
Nov 09, 2016 | 14.71 | 16.07 | 14.39 | 16.02 | 2,301,891 | +1.05(+7.03%) |
Nov 08, 2016 | 14.82 | 15.07 | 14.67 | 14.97 | 1,446,692 | +0.11(+0.76%) |
Nov 07, 2016 | 14.78 | 14.97 | 14.74 | 14.86 | 1,777,416 | +0.33(+2.26%) |
Nov 04, 2016 | 14.46 | 14.81 | 14.38 | 14.53 | 1,654,776 | +0.10(+0.71%) |
Nov 03, 2016 | 14.67 | 14.84 | 14.40 | 14.43 | 1,862,753 | -0.27(-1.81%) |
Nov 02, 2016 | 14.70 | 15.29 | 14.55 | 14.69 | 2,695,217 | -0.06(-0.41%) |
Nov 01, 2016 | 14.91 | 15.44 | 14.69 | 14.75 | 2,005,216 | -0.11(-0.75%) |
Oct 31, 2016 | 14.81 | 15.06 | 14.67 | 14.87 | 1,616,307 | +0.01(+0.06%) |
Oct 28, 2016 | 13.75 | 14.87 | 13.59 | 14.86 | 4,373,228 | +0.32(+2.19%) |
Oct 27, 2016 | 14.50 | 14.64 | 14.27 | 14.54 | 2,407,759 | +0.10(+0.71%) |
Oct 26, 2016 | 14.60 | 14.82 | 14.40 | 14.44 | 1,650,922 | -0.29(-1.98%) |
Oct 25, 2016 | 14.80 | 14.99 | 14.48 | 14.73 | 1,807,521 | -0.17(-1.15%) |
Oct 24, 2016 | 15.00 | 15.04 | 14.76 | 14.90 | 1,036,982 | +0.00(+0.00%) |
Oct 21, 2016 | 14.58 | 14.97 | 14.58 | 14.90 | 1,066,559 | +0.19(+1.29%) |
Oct 20, 2016 | 14.78 | 14.78 | 14.44 | 14.71 | 903,368 | -0.15(-0.98%) |
Oct 19, 2016 | 14.77 | 14.93 | 14.75 | 14.86 | 1,387,478 | +0.09(+0.64%) |
Oct 18, 2016 | 15.05 | 15.17 | 14.75 | 14.76 | 713,180 | +0.00(+0.00%) |
Oct 17, 2016 | 14.76 | 15.10 | 14.75 | 14.76 | 1,302,401 | -0.04(-0.29%) |
Oct 14, 2016 | 14.62 | 14.95 | 14.58 | 14.81 | 484,748 | +0.20(+1.35%) |
Oct 13, 2016 | 14.80 | 14.80 | 14.53 | 14.61 | 1,126,997 | -0.14(-0.93%) |
Oct 12, 2016 | 14.65 | 14.80 | 14.50 | 14.75 | 751,928 | +0.11(+0.76%) |
Oct 11, 2016 | 14.60 | 14.89 | 14.49 | 14.63 | 1,175,289 | -0.16(-1.10%) |
Oct 10, 2016 | 14.62 | 14.83 | 14.54 | 14.80 | 1,504,748 | +0.27(+1.83%) |
Oct 07, 2016 | 14.29 | 14.54 | 14.26 | 14.53 | 1,152,079 | +0.21(+1.44%) |
Oct 06, 2016 | 14.40 | 14.42 | 14.26 | 14.32 | 908,703 | -0.07(-0.48%) |
Oct 05, 2016 | 14.49 | 14.60 | 14.32 | 14.39 | 1,176,850 | -0.09(-0.65%) |
Oct 04, 2016 | 14.80 | 14.93 | 14.42 | 14.49 | 1,195,037 | -0.21(-1.40%) |