Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.00 | 14.00 | 14.00 | 0 | +0.10(+0.74%) | |
Dec 29, 2016 | 13.80 | 13.95 | 13.75 | 13.90 | 937,917 | +0.09(+0.62%) |
Dec 28, 2016 | 13.93 | 14.01 | 13.73 | 13.81 | 804,114 | -0.13(-0.92%) |
Dec 27, 2016 | 13.91 | 14.11 | 13.82 | 13.94 | 729,675 | -0.01(-0.06%) |
Dec 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | +0.05(+0.37%) | |
Dec 22, 2016 | 14.52 | 14.52 | 13.85 | 13.90 | 1,035,021 | -0.59(-4.08%) |
Dec 21, 2016 | 14.57 | 14.65 | 14.33 | 14.49 | 895,408 | -0.11(-0.76%) |
Dec 20, 2016 | 15.11 | 15.17 | 14.55 | 14.60 | 1,227,518 | -0.50(-3.30%) |
Dec 19, 2016 | 14.58 | 15.24 | 14.41 | 15.10 | 1,533,761 | +0.57(+3.96%) |
Dec 16, 2016 | 14.19 | 14.53 | 14.18 | 14.52 | 3,271,436 | +0.36(+2.54%) |
Dec 15, 2016 | 14.24 | 14.35 | 14.16 | 14.16 | 682,302 | -0.03(-0.24%) |
Dec 14, 2016 | 14.33 | 14.52 | 14.20 | 14.20 | 1,219,158 | -0.18(-1.25%) |
Dec 13, 2016 | 14.46 | 14.57 | 14.16 | 14.38 | 1,324,210 | -0.04(-0.30%) |
Dec 12, 2016 | 14.82 | 14.92 | 14.41 | 14.42 | 1,613,848 | -0.50(-3.34%) |
Dec 09, 2016 | 14.66 | 14.97 | 14.62 | 14.92 | 875,557 | +0.27(+1.87%) |
Dec 08, 2016 | 14.37 | 14.70 | 14.21 | 14.64 | 1,038,467 | +0.33(+2.34%) |
Dec 07, 2016 | 13.96 | 14.34 | 13.89 | 14.31 | 1,237,060 | +0.41(+2.96%) |
Dec 06, 2016 | 13.81 | 13.97 | 13.73 | 13.90 | 1,386,636 | +0.07(+0.50%) |
Dec 05, 2016 | 13.52 | 13.97 | 13.50 | 13.83 | 1,275,296 | +0.36(+2.68%) |
Dec 02, 2016 | 14.06 | 14.13 | 13.43 | 13.47 | 1,494,512 | -0.56(-3.98%) |
Dec 01, 2016 | 14.94 | 14.99 | 13.98 | 14.03 | 1,572,229 | -0.89(-5.98%) |
Nov 30, 2016 | 15.13 | 15.17 | 14.73 | 14.92 | 1,856,467 | -0.09(-0.57%) |
Nov 29, 2016 | 14.94 | 15.08 | 14.76 | 15.00 | 1,517,607 | +0.11(+0.75%) |
Nov 28, 2016 | 15.18 | 15.35 | 14.84 | 14.89 | 1,505,389 | -0.34(-2.25%) |
Nov 25, 2016 | 15.30 | 15.38 | 15.12 | 15.24 | 689,316 | +0.02(+0.11%) |
Nov 23, 2016 | 15.22 | 15.22 | 15.22 | 0 | -0.01(-0.06%) | |
Nov 22, 2016 | 15.27 | 15.32 | 14.98 | 15.23 | 1,123,537 | -0.03(-0.17%) |
Nov 21, 2016 | 15.12 | 15.32 | 15.00 | 15.25 | 1,066,669 | +0.18(+1.20%) |
Nov 18, 2016 | 15.23 | 15.30 | 14.93 | 15.07 | 1,848,129 | -0.21(-1.40%) |
Nov 17, 2016 | 15.06 | 15.33 | 15.01 | 15.29 | 1,607,823 | +0.23(+1.54%) |
Nov 16, 2016 | 14.93 | 15.10 | 14.80 | 15.06 | 1,989,718 | +0.13(+0.86%) |
Nov 15, 2016 | 14.67 | 14.95 | 14.53 | 14.93 | 1,889,014 | +0.19(+1.28%) |
Nov 14, 2016 | 14.60 | 14.95 | 14.60 | 14.74 | 1,842,865 | +0.16(+1.12%) |
Nov 11, 2016 | 14.32 | 14.64 | 14.28 | 14.58 | 2,099,757 | +0.21(+1.49%) |
Nov 10, 2016 | 14.10 | 14.46 | 13.97 | 14.36 | 1,922,725 | +0.41(+2.95%) |
Nov 09, 2016 | 13.66 | 14.03 | 13.64 | 13.95 | 1,532,434 | +0.04(+0.31%) |
Nov 08, 2016 | 14.00 | 14.12 | 13.83 | 13.91 | 1,504,461 | -0.12(-0.85%) |
Nov 07, 2016 | 14.00 | 14.32 | 13.92 | 14.03 | 1,708,339 | +0.25(+1.79%) |
Nov 04, 2016 | 13.82 | 14.03 | 13.69 | 13.78 | 2,736,033 | -0.04(-0.31%) |
Nov 03, 2016 | 14.46 | 14.88 | 13.73 | 13.82 | 3,796,319 | -1.05(-7.04%) |
Nov 02, 2016 | 15.14 | 15.15 | 14.79 | 14.87 | 2,294,594 | -0.23(-1.52%) |
Nov 01, 2016 | 15.06 | 15.23 | 14.80 | 15.10 | 2,535,146 | +0.00(+0.00%) |
Oct 31, 2016 | 15.38 | 15.40 | 14.92 | 15.10 | 4,475,964 | -0.26(-1.66%) |
Oct 28, 2016 | 15.28 | 15.59 | 15.28 | 15.35 | 3,445,535 | +0.05(+0.33%) |
Oct 27, 2016 | 16.08 | 16.08 | 15.23 | 15.30 | 3,567,584 | -0.69(-4.31%) |
Oct 26, 2016 | 16.10 | 16.19 | 15.95 | 15.99 | 1,794,069 | -0.24(-1.47%) |
Oct 25, 2016 | 16.19 | 16.50 | 16.02 | 16.23 | 2,863,287 | +0.07(+0.42%) |
Oct 24, 2016 | 16.42 | 16.50 | 16.07 | 16.16 | 1,291,069 | -0.15(-0.94%) |
Oct 21, 2016 | 16.22 | 16.33 | 16.02 | 16.31 | 1,976,752 | -0.05(-0.31%) |
Oct 20, 2016 | 16.46 | 16.46 | 16.16 | 16.36 | 1,832,766 | -0.13(-0.77%) |
Oct 19, 2016 | 16.59 | 16.76 | 16.48 | 16.49 | 2,287,746 | -0.11(-0.67%) |
Oct 18, 2016 | 16.79 | 16.81 | 16.59 | 16.60 | 1,344,990 | -0.12(-0.71%) |
Oct 17, 2016 | 16.82 | 16.83 | 16.59 | 16.72 | 1,421,393 | -0.13(-0.76%) |
Oct 14, 2016 | 17.35 | 17.39 | 16.72 | 16.85 | 2,437,686 | -0.33(-1.93%) |
Oct 13, 2016 | 17.10 | 17.28 | 16.85 | 17.18 | 1,556,596 | -0.09(-0.49%) |
Oct 12, 2016 | 17.18 | 17.47 | 17.11 | 17.27 | 1,569,066 | +0.07(+0.40%) |
Oct 11, 2016 | 17.42 | 17.50 | 17.06 | 17.20 | 2,169,895 | -0.25(-1.41%) |
Oct 10, 2016 | 17.70 | 17.80 | 17.38 | 17.45 | 2,087,550 | -0.16(-0.92%) |
Oct 07, 2016 | 18.98 | 19.01 | 17.27 | 17.61 | 5,155,526 | -1.39(-7.30%) |
Oct 06, 2016 | 19.13 | 19.29 | 18.88 | 18.99 | 2,302,464 | -0.12(-0.62%) |
Oct 05, 2016 | 20.11 | 20.11 | 18.73 | 19.11 | 3,915,306 | -0.92(-4.59%) |
Oct 04, 2016 | 20.23 | 20.96 | 19.98 | 20.03 | 2,513,736 | -0.22(-1.09%) |