Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.27 | 17.27 | 17.27 | 0 | -0.24(-1.35%) | |
Dec 29, 2016 | 17.48 | 17.62 | 17.40 | 17.51 | 3,901,098 | +0.04(+0.20%) |
Dec 28, 2016 | 17.68 | 17.73 | 17.44 | 17.47 | 1,163,635 | -0.19(-1.09%) |
Dec 27, 2016 | 17.55 | 17.81 | 17.55 | 17.67 | 1,059,142 | +0.08(+0.45%) |
Dec 23, 2016 | 17.59 | 17.59 | 17.59 | 0 | +0.03(+0.15%) | |
Dec 22, 2016 | 17.79 | 17.81 | 17.47 | 17.56 | 4,273,933 | -0.18(-0.99%) |
Dec 21, 2016 | 17.61 | 17.79 | 17.52 | 17.74 | 1,936,040 | +0.20(+1.15%) |
Dec 20, 2016 | 17.57 | 17.68 | 17.47 | 17.54 | 2,029,649 | +0.00(+0.00%) |
Dec 19, 2016 | 17.55 | 17.58 | 17.40 | 17.54 | 2,594,209 | -0.07(-0.40%) |
Dec 16, 2016 | 17.69 | 17.81 | 17.55 | 17.61 | 5,164,068 | -0.06(-0.35%) |
Dec 15, 2016 | 17.62 | 17.83 | 17.49 | 17.67 | 2,686,454 | +0.02(+0.10%) |
Dec 14, 2016 | 17.70 | 17.82 | 17.50 | 17.65 | 3,887,292 | -0.13(-0.74%) |
Dec 13, 2016 | 17.54 | 17.89 | 17.47 | 17.78 | 3,867,901 | +0.36(+2.06%) |
Dec 12, 2016 | 17.33 | 17.44 | 17.24 | 17.42 | 1,997,582 | -0.04(-0.20%) |
Dec 09, 2016 | 17.44 | 17.54 | 17.36 | 17.46 | 1,710,177 | +0.03(+0.15%) |
Dec 08, 2016 | 17.18 | 17.45 | 17.06 | 17.43 | 2,444,357 | +0.24(+1.38%) |
Dec 07, 2016 | 16.64 | 17.26 | 16.62 | 17.19 | 2,913,451 | +0.56(+3.38%) |
Dec 06, 2016 | 16.54 | 16.67 | 16.46 | 16.63 | 1,798,683 | +0.11(+0.64%) |
Dec 05, 2016 | 16.47 | 16.57 | 16.38 | 16.53 | 2,102,513 | +0.18(+1.13%) |
Dec 02, 2016 | 16.62 | 16.67 | 16.23 | 16.34 | 2,357,222 | -0.32(-1.95%) |
Dec 01, 2016 | 16.23 | 16.67 | 16.19 | 16.67 | 3,545,188 | +0.45(+2.76%) |
Nov 30, 2016 | 16.14 | 16.32 | 15.93 | 16.22 | 1,881,332 | +0.18(+1.09%) |
Nov 29, 2016 | 16.03 | 16.17 | 15.99 | 16.04 | 1,615,971 | +0.04(+0.22%) |
Nov 28, 2016 | 16.19 | 16.24 | 15.99 | 16.01 | 2,262,555 | -0.21(-1.30%) |
Nov 25, 2016 | 16.18 | 16.23 | 16.16 | 16.22 | 592,863 | +0.06(+0.38%) |
Nov 23, 2016 | 16.16 | 16.16 | 16.16 | 0 | +0.01(+0.05%) | |
Nov 22, 2016 | 15.95 | 16.16 | 15.81 | 16.15 | 2,473,841 | +0.22(+1.38%) |
Nov 21, 2016 | 15.81 | 15.97 | 15.80 | 15.93 | 2,160,369 | +0.13(+0.83%) |
Nov 18, 2016 | 15.76 | 15.88 | 15.72 | 15.80 | 3,673,326 | -0.03(-0.17%) |
Nov 17, 2016 | 15.67 | 15.82 | 15.57 | 15.82 | 4,373,304 | +0.19(+1.23%) |
Nov 16, 2016 | 15.18 | 15.69 | 15.18 | 15.63 | 3,299,877 | +0.43(+2.83%) |
Nov 15, 2016 | 15.11 | 15.27 | 15.11 | 15.20 | 1,253,857 | +0.07(+0.46%) |
Nov 14, 2016 | 15.14 | 15.40 | 15.04 | 15.13 | 2,078,161 | +0.05(+0.35%) |
Nov 11, 2016 | 14.77 | 15.11 | 14.75 | 15.08 | 2,682,214 | +0.21(+1.42%) |
Nov 10, 2016 | 14.84 | 15.08 | 14.64 | 14.87 | 3,320,104 | +0.18(+1.25%) |
Nov 09, 2016 | 14.20 | 14.77 | 14.09 | 14.68 | 3,113,834 | -0.07(-0.48%) |
Nov 08, 2016 | 14.66 | 14.82 | 14.59 | 14.75 | 1,398,990 | +0.02(+0.12%) |
Nov 07, 2016 | 14.78 | 14.86 | 14.51 | 14.74 | 2,070,423 | +0.23(+1.57%) |
Nov 04, 2016 | 14.46 | 14.67 | 14.37 | 14.51 | 1,802,323 | +0.05(+0.36%) |
Nov 03, 2016 | 14.50 | 14.64 | 14.39 | 14.46 | 1,525,690 | -0.03(-0.18%) |
Nov 02, 2016 | 14.56 | 14.63 | 14.38 | 14.48 | 2,358,145 | -0.06(-0.42%) |
Nov 01, 2016 | 14.87 | 14.87 | 14.48 | 14.54 | 1,614,260 | -0.29(-1.95%) |
Oct 31, 2016 | 14.70 | 14.89 | 14.69 | 14.83 | 2,237,017 | +0.12(+0.83%) |
Oct 28, 2016 | 14.62 | 14.87 | 14.56 | 14.71 | 2,652,046 | +0.04(+0.24%) |
Oct 27, 2016 | 14.88 | 14.89 | 14.60 | 14.68 | 2,908,000 | -0.20(-1.36%) |
Oct 26, 2016 | 14.69 | 14.91 | 14.66 | 14.88 | 2,886,969 | +0.17(+1.13%) |
Oct 25, 2016 | 14.85 | 14.91 | 14.59 | 14.71 | 2,548,958 | -0.24(-1.58%) |
Oct 24, 2016 | 15.05 | 15.12 | 14.77 | 14.95 | 2,261,438 | +0.01(+0.06%) |
Oct 21, 2016 | 14.91 | 15.02 | 14.72 | 14.94 | 2,955,508 | -0.03(-0.18%) |
Oct 20, 2016 | 15.06 | 15.68 | 14.95 | 14.97 | 5,954,095 | -0.33(-2.18%) |
Oct 19, 2016 | 15.14 | 15.36 | 15.10 | 15.30 | 3,522,577 | +0.15(+0.98%) |
Oct 18, 2016 | 15.44 | 15.44 | 15.04 | 15.15 | 1,732,972 | -0.14(-0.92%) |
Oct 17, 2016 | 15.25 | 15.44 | 15.25 | 15.29 | 1,718,447 | -0.02(-0.11%) |
Oct 14, 2016 | 15.42 | 15.46 | 15.27 | 15.31 | 1,840,581 | -0.04(-0.29%) |
Oct 13, 2016 | 15.39 | 15.45 | 15.23 | 15.35 | 1,881,794 | -0.19(-1.24%) |
Oct 12, 2016 | 15.46 | 15.60 | 15.39 | 15.54 | 1,599,951 | +0.10(+0.62%) |
Oct 11, 2016 | 15.48 | 15.53 | 15.36 | 15.45 | 1,885,784 | -0.10(-0.62%) |
Oct 10, 2016 | 15.64 | 15.80 | 15.54 | 15.54 | 1,024,182 | -0.07(-0.45%) |
Oct 07, 2016 | 15.69 | 15.75 | 15.46 | 15.61 | 2,097,045 | -0.10(-0.61%) |
Oct 06, 2016 | 15.69 | 15.72 | 15.53 | 15.71 | 1,836,089 | +0.02(+0.11%) |
Oct 05, 2016 | 15.38 | 15.77 | 15.36 | 15.69 | 3,252,017 | +0.41(+2.70%) |
Oct 04, 2016 | 15.20 | 15.45 | 15.17 | 15.28 | 2,084,100 | +0.08(+0.52%) |