Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.76 | 14.76 | 14.76 | 0 | +0.01(+0.07%) | |
Dec 29, 2016 | 14.58 | 14.85 | 14.55 | 14.75 | 782,533 | +0.22(+1.51%) |
Dec 28, 2016 | 14.47 | 14.61 | 14.36 | 14.53 | 1,013,113 | +0.14(+0.97%) |
Dec 27, 2016 | 14.41 | 14.47 | 14.29 | 14.39 | 629,139 | +0.19(+1.34%) |
Dec 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.19(+1.36%) | |
Dec 22, 2016 | 14.10 | 14.16 | 13.81 | 14.01 | 1,474,938 | +0.08(+0.57%) |
Dec 21, 2016 | 14.19 | 14.19 | 13.90 | 13.93 | 783,201 | +0.06(+0.43%) |
Dec 20, 2016 | 13.91 | 13.95 | 13.76 | 13.87 | 1,065,763 | +0.05(+0.36%) |
Dec 19, 2016 | 14.01 | 14.03 | 13.77 | 13.82 | 1,376,795 | -0.19(-1.36%) |
Dec 16, 2016 | 14.65 | 14.65 | 14.00 | 14.01 | 2,261,321 | -0.73(-4.95%) |
Dec 15, 2016 | 14.68 | 14.76 | 14.46 | 14.74 | 1,349,720 | -0.05(-0.34%) |
Dec 14, 2016 | 15.24 | 15.48 | 14.77 | 14.79 | 1,982,508 | -0.10(-0.67%) |
Dec 13, 2016 | 14.80 | 15.01 | 14.76 | 14.89 | 1,073,841 | +0.11(+0.74%) |
Dec 12, 2016 | 14.73 | 14.82 | 14.61 | 14.78 | 646,540 | +0.02(+0.14%) |
Dec 09, 2016 | 14.66 | 14.97 | 14.55 | 14.76 | 1,117,086 | +0.18(+1.23%) |
Dec 08, 2016 | 14.52 | 14.59 | 14.38 | 14.58 | 775,093 | -0.38(-2.54%) |
Dec 07, 2016 | 14.94 | 15.14 | 14.70 | 14.96 | 1,298,107 | +0.30(+2.05%) |
Dec 06, 2016 | 14.19 | 14.74 | 14.11 | 14.66 | 1,119,698 | +0.45(+3.17%) |
Dec 05, 2016 | 14.23 | 14.44 | 14.11 | 14.21 | 839,579 | +0.15(+1.07%) |
Dec 02, 2016 | 14.11 | 14.33 | 14.04 | 14.06 | 1,045,533 | -0.02(-0.14%) |
Dec 01, 2016 | 14.65 | 14.75 | 14.04 | 14.08 | 1,799,749 | -1.15(-7.55%) |
Nov 30, 2016 | 15.65 | 15.68 | 15.23 | 15.23 | 1,267,628 | -0.22(-1.42%) |
Nov 29, 2016 | 15.59 | 15.70 | 15.43 | 15.45 | 530,305 | -0.27(-1.72%) |
Nov 28, 2016 | 15.53 | 15.92 | 15.42 | 15.72 | 682,807 | +0.22(+1.42%) |
Nov 25, 2016 | 15.48 | 15.64 | 15.44 | 15.50 | 607,814 | -0.17(-1.08%) |
Nov 23, 2016 | 15.67 | 15.67 | 15.67 | 0 | -0.09(-0.57%) | |
Nov 22, 2016 | 15.97 | 16.00 | 15.62 | 15.76 | 792,256 | +0.00(+0.00%) |
Nov 21, 2016 | 15.75 | 15.91 | 15.68 | 15.76 | 1,080,012 | +0.07(+0.45%) |
Nov 18, 2016 | 15.68 | 15.76 | 15.53 | 15.69 | 1,320,434 | +0.15(+0.97%) |
Nov 17, 2016 | 15.48 | 15.66 | 15.48 | 15.54 | 1,494,248 | +0.28(+1.83%) |
Nov 16, 2016 | 15.03 | 15.32 | 14.95 | 15.26 | 1,688,268 | +0.20(+1.33%) |
Nov 15, 2016 | 14.79 | 15.29 | 14.79 | 15.06 | 1,486,377 | +0.41(+2.80%) |
Nov 14, 2016 | 14.37 | 14.71 | 14.21 | 14.65 | 1,850,312 | +0.12(+0.83%) |
Nov 11, 2016 | 14.37 | 14.76 | 13.91 | 14.53 | 2,507,129 | -0.47(-3.13%) |
Nov 10, 2016 | 15.44 | 15.61 | 14.80 | 15.00 | 2,672,079 | -1.50(-9.09%) |
Nov 09, 2016 | 16.37 | 16.72 | 16.32 | 16.50 | 1,633,377 | -0.42(-2.48%) |
Nov 08, 2016 | 16.58 | 17.14 | 16.55 | 16.92 | 1,708,748 | +0.41(+2.48%) |
Nov 07, 2016 | 16.29 | 16.56 | 16.27 | 16.51 | 1,206,624 | +0.65(+4.10%) |
Nov 04, 2016 | 15.98 | 16.25 | 15.80 | 15.86 | 1,528,999 | -0.22(-1.37%) |
Nov 03, 2016 | 16.17 | 16.41 | 16.06 | 16.08 | 1,638,696 | +0.11(+0.69%) |
Nov 02, 2016 | 16.11 | 16.18 | 15.85 | 15.97 | 1,493,018 | -0.22(-1.36%) |
Nov 01, 2016 | 16.58 | 16.64 | 16.05 | 16.19 | 1,601,840 | -0.53(-3.17%) |
Oct 31, 2016 | 16.86 | 16.93 | 16.68 | 16.72 | 1,163,476 | -0.20(-1.18%) |
Oct 28, 2016 | 16.84 | 17.21 | 16.82 | 16.92 | 1,869,421 | +0.35(+2.11%) |
Oct 27, 2016 | 16.96 | 17.04 | 16.56 | 16.57 | 1,338,638 | -0.18(-1.07%) |
Oct 26, 2016 | 16.65 | 16.86 | 16.59 | 16.75 | 1,696,037 | -0.16(-0.95%) |
Oct 25, 2016 | 16.90 | 17.08 | 16.83 | 16.91 | 1,211,456 | -0.13(-0.76%) |
Oct 24, 2016 | 17.18 | 17.19 | 16.99 | 17.04 | 1,095,715 | +0.06(+0.35%) |
Oct 21, 2016 | 16.90 | 17.00 | 16.86 | 16.98 | 828,142 | -0.10(-0.59%) |
Oct 20, 2016 | 16.78 | 17.16 | 16.71 | 17.08 | 1,251,476 | +0.24(+1.43%) |
Oct 19, 2016 | 17.08 | 17.10 | 16.84 | 16.84 | 990,097 | -0.20(-1.17%) |
Oct 18, 2016 | 17.10 | 17.16 | 17.02 | 17.04 | 1,892,827 | -0.01(-0.06%) |
Oct 17, 2016 | 17.21 | 17.28 | 16.99 | 17.05 | 1,009,757 | -0.16(-0.93%) |
Oct 14, 2016 | 17.48 | 17.53 | 17.19 | 17.21 | 1,040,779 | -0.17(-0.98%) |
Oct 13, 2016 | 17.37 | 17.53 | 17.12 | 17.38 | 1,934,417 | -0.33(-1.86%) |
Oct 12, 2016 | 17.85 | 17.85 | 17.61 | 17.71 | 1,048,722 | -0.15(-0.84%) |
Oct 11, 2016 | 18.00 | 18.01 | 17.74 | 17.86 | 2,838,654 | -0.25(-1.38%) |
Oct 10, 2016 | 18.00 | 18.12 | 17.93 | 18.11 | 1,432,481 | +0.22(+1.23%) |
Oct 07, 2016 | 18.00 | 18.08 | 17.79 | 17.89 | 2,831,875 | +0.08(+0.45%) |
Oct 06, 2016 | 17.56 | 17.92 | 17.50 | 17.81 | 1,673,661 | +0.11(+0.62%) |
Oct 05, 2016 | 17.44 | 17.74 | 17.36 | 17.70 | 1,415,115 | +0.53(+3.09%) |
Oct 04, 2016 | 17.38 | 17.43 | 17.02 | 17.17 | 1,856,134 | -0.39(-2.22%) |