Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.69 | 15.69 | 15.69 | 0 | -0.09(-0.59%) | |
Dec 29, 2016 | 15.65 | 15.82 | 15.65 | 15.78 | 54,211 | +0.10(+0.65%) |
Dec 28, 2016 | 15.80 | 15.80 | 15.68 | 15.68 | 57,231 | -0.36(-2.25%) |
Dec 27, 2016 | 15.97 | 16.11 | 15.97 | 16.04 | 45,405 | +0.27(+1.70%) |
Dec 23, 2016 | 15.77 | 15.77 | 15.77 | 0 | -0.36(-2.23%) | |
Dec 22, 2016 | 16.13 | 16.22 | 16.11 | 16.13 | 48,770 | -0.11(-0.68%) |
Dec 21, 2016 | 16.25 | 16.33 | 16.23 | 16.25 | 61,951 | +0.33(+2.09%) |
Dec 20, 2016 | 15.96 | 16.00 | 15.91 | 15.91 | 103,022 | -0.24(-1.49%) |
Dec 19, 2016 | 16.18 | 16.23 | 16.15 | 16.15 | 74,620 | +0.02(+0.11%) |
Dec 16, 2016 | 16.34 | 16.34 | 16.13 | 16.13 | 52,327 | -0.17(-1.02%) |
Dec 15, 2016 | 16.34 | 16.36 | 16.20 | 16.30 | 96,118 | -0.26(-1.56%) |
Dec 14, 2016 | 16.94 | 16.94 | 16.55 | 16.56 | 121,479 | -0.51(-2.98%) |
Dec 13, 2016 | 17.12 | 17.16 | 17.05 | 17.07 | 107,724 | +0.05(+0.27%) |
Dec 12, 2016 | 17.43 | 17.43 | 16.91 | 17.02 | 249,676 | -1.15(-6.31%) |
Dec 09, 2016 | 18.44 | 18.44 | 18.11 | 18.17 | 119,195 | +0.17(+0.92%) |
Dec 08, 2016 | 18.08 | 18.19 | 17.98 | 18.00 | 109,892 | -0.40(-2.16%) |
Dec 07, 2016 | 18.23 | 18.44 | 18.23 | 18.40 | 85,495 | +0.29(+1.58%) |
Dec 06, 2016 | 18.10 | 18.17 | 18.08 | 18.11 | 107,930 | -0.28(-1.51%) |
Dec 05, 2016 | 18.33 | 18.45 | 18.33 | 18.39 | 91,160 | -0.49(-2.59%) |
Dec 02, 2016 | 18.88 | 18.97 | 18.85 | 18.88 | 88,584 | -0.36(-1.87%) |
Dec 01, 2016 | 19.06 | 19.30 | 19.06 | 19.24 | 72,859 | +0.41(+2.16%) |
Nov 30, 2016 | 18.90 | 18.93 | 18.78 | 18.83 | 77,401 | -0.38(-1.97%) |
Nov 29, 2016 | 18.89 | 19.25 | 18.86 | 19.21 | 165,103 | +0.55(+2.97%) |
Nov 28, 2016 | 18.66 | 18.68 | 18.58 | 18.66 | 102,388 | +0.11(+0.60%) |
Nov 25, 2016 | 18.48 | 18.57 | 18.43 | 18.55 | 102,228 | +0.57(+3.19%) |
Nov 23, 2016 | 17.97 | 17.97 | 17.97 | 0 | -0.18(-1.02%) | |
Nov 22, 2016 | 18.07 | 18.20 | 18.02 | 18.16 | 61,620 | +0.37(+2.08%) |
Nov 21, 2016 | 17.54 | 17.81 | 17.54 | 17.79 | 155,207 | +0.39(+2.23%) |
Nov 18, 2016 | 17.40 | 17.48 | 17.35 | 17.40 | 53,273 | -0.30(-1.72%) |
Nov 17, 2016 | 17.50 | 17.74 | 17.49 | 17.71 | 46,771 | +0.21(+1.22%) |
Nov 16, 2016 | 17.58 | 17.58 | 17.46 | 17.49 | 41,501 | -0.21(-1.20%) |
Nov 15, 2016 | 17.67 | 17.72 | 17.61 | 17.71 | 53,937 | +0.03(+0.16%) |
Nov 14, 2016 | 17.75 | 17.79 | 17.62 | 17.68 | 80,024 | -0.02(-0.10%) |
Nov 11, 2016 | 17.51 | 17.79 | 17.51 | 17.70 | 104,837 | +0.37(+2.13%) |
Nov 10, 2016 | 17.64 | 17.71 | 17.19 | 17.33 | 103,796 | -0.17(-0.95%) |
Nov 09, 2016 | 17.35 | 17.60 | 17.25 | 17.49 | 86,968 | -0.11(-0.63%) |
Nov 08, 2016 | 17.42 | 17.69 | 17.39 | 17.60 | 62,797 | +0.16(+0.90%) |
Nov 07, 2016 | 17.51 | 17.51 | 17.33 | 17.45 | 44,677 | +0.18(+1.07%) |
Nov 04, 2016 | 17.25 | 17.37 | 17.24 | 17.26 | 33,485 | -0.19(-1.11%) |
Nov 03, 2016 | 17.30 | 17.48 | 17.30 | 17.46 | 60,078 | +0.32(+1.89%) |
Nov 02, 2016 | 17.26 | 17.28 | 17.11 | 17.13 | 52,493 | -0.21(-1.23%) |
Nov 01, 2016 | 17.45 | 17.45 | 17.15 | 17.35 | 57,366 | +0.22(+1.30%) |
Oct 31, 2016 | 17.01 | 17.17 | 17.01 | 17.12 | 22,691 | -0.02(-0.11%) |
Oct 28, 2016 | 17.10 | 17.26 | 17.10 | 17.14 | 53,091 | -0.03(-0.16%) |
Oct 27, 2016 | 17.18 | 17.31 | 17.17 | 17.17 | 36,271 | -0.18(-1.01%) |
Oct 26, 2016 | 17.37 | 17.44 | 17.32 | 17.35 | 76,386 | -0.04(-0.21%) |
Oct 25, 2016 | 17.65 | 17.65 | 17.38 | 17.38 | 290,626 | -0.30(-1.72%) |
Oct 24, 2016 | 17.64 | 17.72 | 17.63 | 17.69 | 95,891 | +0.47(+2.74%) |
Oct 21, 2016 | 17.33 | 17.33 | 17.19 | 17.22 | 102,129 | -0.06(-0.32%) |
Oct 20, 2016 | 17.20 | 17.30 | 17.18 | 17.27 | 54,439 | -0.03(-0.16%) |
Oct 19, 2016 | 17.28 | 17.34 | 17.21 | 17.30 | 100,952 | -0.15(-0.85%) |
Oct 18, 2016 | 17.33 | 17.47 | 17.27 | 17.45 | 143,270 | +0.62(+3.68%) |
Oct 17, 2016 | 16.82 | 16.83 | 16.74 | 16.83 | 81,287 | -0.38(-2.20%) |
Oct 14, 2016 | 17.28 | 17.30 | 17.19 | 17.21 | 48,234 | +0.18(+1.09%) |
Oct 13, 2016 | 17.00 | 17.10 | 16.92 | 17.02 | 54,421 | -0.15(-0.86%) |
Oct 12, 2016 | 17.12 | 17.17 | 17.05 | 17.17 | 28,922 | -0.02(-0.11%) |
Oct 11, 2016 | 17.35 | 17.35 | 17.04 | 17.19 | 107,014 | -0.08(-0.48%) |
Oct 10, 2016 | 17.37 | 17.37 | 17.22 | 17.27 | 117,744 | +0.14(+0.81%) |
Oct 07, 2016 | 17.32 | 17.32 | 16.96 | 17.13 | 96,501 | +0.11(+0.65%) |
Oct 06, 2016 | 17.05 | 17.12 | 17.01 | 17.02 | 33,697 | +0.09(+0.55%) |
Oct 05, 2016 | 16.93 | 16.99 | 16.89 | 16.93 | 34,292 | +0.06(+0.33%) |
Oct 04, 2016 | 17.23 | 17.23 | 16.84 | 16.87 | 42,609 | -0.14(-0.81%) |