Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.42 | 16.42 | 16.42 | 0 | +0.02(+0.12%) | |
Dec 29, 2016 | 16.29 | 16.43 | 16.29 | 16.40 | 1,416,376 | +0.15(+0.91%) |
Dec 28, 2016 | 16.32 | 16.34 | 16.25 | 16.26 | 1,754,623 | -0.03(-0.19%) |
Dec 27, 2016 | 16.35 | 16.43 | 16.23 | 16.29 | 1,204,677 | -0.06(-0.35%) |
Dec 23, 2016 | 16.34 | 16.34 | 16.34 | 0 | -0.02(-0.12%) | |
Dec 22, 2016 | 16.21 | 16.37 | 16.16 | 16.36 | 2,003,459 | +0.08(+0.49%) |
Dec 21, 2016 | 16.31 | 16.38 | 16.26 | 16.28 | 1,575,835 | -0.03(-0.16%) |
Dec 20, 2016 | 16.23 | 16.36 | 16.23 | 16.31 | 2,155,069 | +0.05(+0.28%) |
Dec 19, 2016 | 16.31 | 16.38 | 16.24 | 16.26 | 2,119,136 | -0.04(-0.23%) |
Dec 16, 2016 | 16.36 | 16.46 | 16.21 | 16.30 | 3,155,729 | -0.03(-0.19%) |
Dec 15, 2016 | 16.27 | 16.44 | 16.26 | 16.33 | 2,334,402 | -0.04(-0.23%) |
Dec 14, 2016 | 16.83 | 16.84 | 16.35 | 16.37 | 3,353,091 | -0.42(-2.51%) |
Dec 13, 2016 | 16.87 | 16.91 | 16.78 | 16.79 | 2,526,865 | +0.22(+1.36%) |
Dec 12, 2016 | 16.46 | 16.59 | 16.45 | 16.57 | 2,685,428 | +0.19(+1.15%) |
Dec 09, 2016 | 16.33 | 16.41 | 16.29 | 16.38 | 1,987,023 | +0.04(+0.25%) |
Dec 08, 2016 | 16.29 | 16.37 | 16.21 | 16.34 | 2,166,220 | +0.06(+0.36%) |
Dec 07, 2016 | 16.03 | 16.30 | 16.00 | 16.28 | 2,290,129 | +0.22(+1.36%) |
Dec 06, 2016 | 16.03 | 16.07 | 15.95 | 16.06 | 2,980,757 | +0.00(+0.00%) |
Dec 05, 2016 | 16.03 | 16.12 | 15.98 | 16.06 | 2,361,916 | +0.09(+0.56%) |
Dec 02, 2016 | 15.91 | 16.03 | 15.85 | 15.97 | 2,607,815 | +0.14(+0.86%) |
Dec 01, 2016 | 16.01 | 16.01 | 15.81 | 15.83 | 2,483,397 | -0.09(-0.58%) |
Nov 30, 2016 | 16.14 | 16.17 | 15.93 | 15.93 | 2,094,812 | -0.17(-1.06%) |
Nov 29, 2016 | 16.00 | 16.11 | 15.96 | 16.10 | 1,935,980 | +0.09(+0.55%) |
Nov 28, 2016 | 16.02 | 16.04 | 15.95 | 16.01 | 2,019,774 | +0.06(+0.39%) |
Nov 25, 2016 | 15.85 | 15.95 | 15.85 | 15.95 | 1,297,442 | +0.10(+0.63%) |
Nov 23, 2016 | 15.85 | 15.85 | 15.85 | 0 | -0.01(-0.09%) | |
Nov 22, 2016 | 16.02 | 16.03 | 15.84 | 15.86 | 2,992,423 | -0.11(-0.72%) |
Nov 21, 2016 | 16.15 | 16.16 | 15.95 | 15.97 | 3,043,953 | -0.03(-0.18%) |
Nov 18, 2016 | 15.98 | 16.03 | 15.91 | 16.00 | 1,951,095 | +0.01(+0.05%) |
Nov 17, 2016 | 15.98 | 16.10 | 15.93 | 16.00 | 5,408,342 | +0.06(+0.35%) |
Nov 16, 2016 | 15.89 | 15.95 | 15.76 | 15.94 | 2,422,310 | +0.03(+0.21%) |
Nov 15, 2016 | 15.62 | 15.92 | 15.62 | 15.91 | 2,902,603 | +0.37(+2.38%) |
Nov 14, 2016 | 15.71 | 15.72 | 15.46 | 15.54 | 4,167,301 | -0.15(-0.94%) |
Nov 11, 2016 | 15.80 | 15.89 | 15.66 | 15.69 | 3,856,078 | -0.13(-0.79%) |
Nov 10, 2016 | 16.23 | 16.23 | 15.79 | 15.81 | 4,574,671 | -0.54(-3.32%) |
Nov 09, 2016 | 16.28 | 16.41 | 16.23 | 16.36 | 3,618,448 | -0.20(-1.23%) |
Nov 08, 2016 | 16.50 | 16.60 | 16.45 | 16.56 | 2,081,060 | +0.06(+0.34%) |
Nov 07, 2016 | 16.46 | 16.51 | 16.38 | 16.50 | 1,528,386 | +0.17(+1.02%) |
Nov 04, 2016 | 16.41 | 16.46 | 16.28 | 16.34 | 2,292,786 | -0.13(-0.76%) |
Nov 03, 2016 | 16.55 | 16.60 | 16.43 | 16.46 | 2,222,614 | -0.07(-0.45%) |
Nov 02, 2016 | 16.61 | 16.68 | 16.51 | 16.54 | 2,754,951 | -0.10(-0.58%) |
Nov 01, 2016 | 16.83 | 16.84 | 16.59 | 16.63 | 2,067,631 | -0.17(-0.99%) |
Oct 31, 2016 | 16.68 | 16.84 | 16.67 | 16.80 | 1,925,585 | +0.08(+0.46%) |
Oct 28, 2016 | 16.67 | 16.79 | 16.64 | 16.72 | 1,846,174 | +0.02(+0.11%) |
Oct 27, 2016 | 16.77 | 16.77 | 16.66 | 16.70 | 2,139,688 | -0.01(-0.09%) |
Oct 26, 2016 | 16.74 | 16.88 | 16.70 | 16.72 | 1,830,366 | -0.05(-0.29%) |
Oct 25, 2016 | 16.94 | 16.94 | 16.76 | 16.77 | 1,802,536 | -0.12(-0.70%) |
Oct 24, 2016 | 16.87 | 16.90 | 16.80 | 16.88 | 1,733,860 | +0.00(+0.02%) |
Oct 21, 2016 | 16.80 | 16.89 | 16.77 | 16.88 | 1,710,990 | -0.06(-0.35%) |
Oct 20, 2016 | 17.00 | 17.05 | 16.88 | 16.94 | 1,891,961 | -0.13(-0.76%) |
Oct 19, 2016 | 17.09 | 17.15 | 17.02 | 17.07 | 1,724,617 | +0.00(+0.00%) |
Oct 18, 2016 | 17.04 | 17.13 | 16.94 | 17.07 | 1,641,695 | +0.13(+0.74%) |
Oct 17, 2016 | 16.94 | 17.02 | 16.90 | 16.94 | 1,796,209 | -0.02(-0.11%) |
Oct 14, 2016 | 17.00 | 17.06 | 16.95 | 16.96 | 1,600,757 | +0.06(+0.33%) |
Oct 13, 2016 | 16.74 | 16.96 | 16.66 | 16.91 | 1,732,856 | +0.08(+0.48%) |
Oct 12, 2016 | 16.65 | 16.89 | 16.62 | 16.83 | 2,051,810 | +0.14(+0.84%) |
Oct 11, 2016 | 16.67 | 16.76 | 16.61 | 16.68 | 1,639,185 | -0.03(-0.15%) |
Oct 10, 2016 | 16.62 | 16.75 | 16.60 | 16.71 | 1,061,219 | +0.16(+0.96%) |
Oct 07, 2016 | 16.73 | 16.79 | 16.45 | 16.55 | 2,962,594 | -0.23(-1.34%) |
Oct 06, 2016 | 16.74 | 16.81 | 16.69 | 16.78 | 1,332,086 | -0.03(-0.15%) |
Oct 05, 2016 | 16.89 | 16.95 | 16.77 | 16.80 | 1,737,998 | -0.06(-0.37%) |
Oct 04, 2016 | 17.01 | 17.10 | 16.77 | 16.87 | 2,038,126 | -0.20(-1.15%) |