Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.83 | 15.83 | 15.83 | 0 | +0.06(+0.39%) | |
Dec 29, 2016 | 15.73 | 15.81 | 15.64 | 15.77 | 105,988 | +0.00(+0.00%) |
Dec 28, 2016 | 15.68 | 15.80 | 15.57 | 15.77 | 99,444 | +0.08(+0.53%) |
Dec 27, 2016 | 15.70 | 15.92 | 15.68 | 15.69 | 103,216 | -0.02(-0.13%) |
Dec 23, 2016 | 15.71 | 15.71 | 15.71 | 0 | +0.03(+0.22%) | |
Dec 22, 2016 | 15.66 | 15.71 | 15.57 | 15.68 | 82,667 | +0.01(+0.09%) |
Dec 21, 2016 | 15.71 | 15.75 | 15.59 | 15.66 | 89,169 | -0.05(-0.35%) |
Dec 20, 2016 | 15.64 | 15.72 | 15.55 | 15.72 | 97,513 | +0.03(+0.22%) |
Dec 19, 2016 | 15.50 | 15.72 | 15.50 | 15.68 | 115,905 | +0.29(+1.88%) |
Dec 16, 2016 | 15.63 | 15.71 | 15.33 | 15.39 | 870,528 | -0.14(-0.89%) |
Dec 15, 2016 | 15.33 | 15.70 | 15.32 | 15.53 | 224,878 | +0.29(+1.89%) |
Dec 14, 2016 | 15.42 | 15.64 | 15.23 | 15.24 | 386,018 | -0.05(-0.36%) |
Dec 13, 2016 | 15.35 | 15.49 | 15.28 | 15.30 | 145,944 | -0.03(-0.18%) |
Dec 12, 2016 | 15.53 | 15.55 | 15.10 | 15.33 | 94,085 | -0.19(-1.20%) |
Dec 09, 2016 | 15.74 | 15.83 | 15.49 | 15.51 | 67,454 | -0.17(-1.10%) |
Dec 08, 2016 | 15.37 | 15.75 | 15.27 | 15.68 | 88,032 | +0.33(+2.15%) |
Dec 07, 2016 | 15.43 | 15.54 | 15.16 | 15.35 | 143,515 | +0.00(+0.00%) |
Dec 06, 2016 | 15.11 | 15.47 | 14.75 | 15.35 | 192,843 | +0.30(+1.96%) |
Dec 05, 2016 | 14.89 | 15.16 | 14.78 | 15.06 | 85,098 | +0.21(+1.44%) |
Dec 02, 2016 | 14.87 | 15.19 | 14.54 | 14.84 | 41,692 | +0.08(+0.56%) |
Dec 01, 2016 | 14.91 | 15.00 | 14.62 | 14.76 | 55,307 | -0.21(-1.42%) |
Nov 30, 2016 | 15.37 | 15.37 | 14.84 | 14.98 | 57,773 | -0.40(-2.59%) |
Nov 29, 2016 | 15.44 | 15.74 | 15.30 | 15.37 | 96,953 | -0.04(-0.27%) |
Nov 28, 2016 | 15.72 | 15.79 | 15.40 | 15.42 | 88,073 | -0.23(-1.49%) |
Nov 25, 2016 | 15.37 | 15.81 | 15.33 | 15.65 | 105,530 | +0.29(+1.88%) |
Nov 23, 2016 | 15.36 | 15.36 | 15.36 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 15.22 | 15.49 | 15.19 | 15.37 | 183,258 | +0.22(+1.45%) |
Nov 21, 2016 | 15.24 | 15.34 | 15.06 | 15.15 | 139,838 | +0.04(+0.27%) |
Nov 18, 2016 | 14.76 | 15.20 | 14.73 | 15.11 | 208,418 | +0.41(+2.81%) |
Nov 17, 2016 | 14.62 | 15.35 | 14.61 | 14.69 | 121,846 | +0.05(+0.38%) |
Nov 16, 2016 | 14.23 | 14.67 | 14.23 | 14.64 | 101,949 | +0.43(+3.02%) |
Nov 15, 2016 | 14.27 | 14.37 | 13.93 | 14.21 | 106,579 | -0.01(-0.09%) |
Nov 14, 2016 | 14.04 | 14.30 | 13.24 | 14.22 | 257,747 | +0.15(+1.06%) |
Nov 11, 2016 | 14.85 | 14.85 | 13.95 | 14.07 | 343,223 | -0.40(-2.80%) |
Nov 10, 2016 | 15.23 | 15.23 | 14.41 | 14.48 | 145,024 | -0.70(-4.58%) |
Nov 09, 2016 | 15.09 | 15.43 | 15.06 | 15.17 | 170,898 | -0.18(-1.14%) |
Nov 08, 2016 | 15.36 | 15.54 | 15.29 | 15.35 | 116,733 | -0.01(-0.04%) |
Nov 07, 2016 | 15.28 | 15.44 | 15.17 | 15.36 | 112,310 | +0.22(+1.47%) |
Nov 04, 2016 | 15.07 | 15.21 | 15.04 | 15.13 | 69,998 | +0.06(+0.40%) |
Nov 03, 2016 | 15.09 | 15.15 | 15.02 | 15.07 | 51,028 | +0.02(+0.13%) |
Nov 02, 2016 | 15.22 | 15.22 | 15.02 | 15.05 | 58,808 | -0.10(-0.67%) |
Nov 01, 2016 | 15.11 | 15.21 | 14.91 | 15.15 | 84,146 | +0.05(+0.31%) |
Oct 31, 2016 | 15.10 | 15.15 | 14.85 | 15.11 | 70,651 | +0.04(+0.27%) |
Oct 28, 2016 | 15.21 | 15.22 | 14.89 | 15.07 | 82,625 | -0.13(-0.84%) |
Oct 27, 2016 | 15.86 | 15.86 | 15.15 | 15.19 | 111,321 | -0.64(-4.05%) |
Oct 26, 2016 | 15.86 | 15.91 | 15.67 | 15.84 | 127,217 | -0.06(-0.38%) |
Oct 25, 2016 | 15.90 | 15.91 | 15.84 | 15.90 | 55,691 | +0.02(+0.13%) |
Oct 24, 2016 | 15.86 | 15.99 | 15.78 | 15.88 | 129,512 | +0.05(+0.30%) |
Oct 21, 2016 | 15.56 | 15.86 | 15.56 | 15.83 | 52,004 | +0.19(+1.21%) |
Oct 20, 2016 | 15.74 | 15.74 | 15.49 | 15.64 | 62,662 | +0.12(+0.78%) |
Oct 19, 2016 | 15.30 | 15.62 | 15.26 | 15.52 | 59,382 | +0.28(+1.86%) |
Oct 18, 2016 | 15.12 | 15.32 | 14.96 | 15.23 | 52,185 | +0.24(+1.62%) |
Oct 17, 2016 | 15.22 | 15.23 | 14.98 | 14.99 | 30,199 | -0.16(-1.02%) |
Oct 14, 2016 | 14.79 | 15.34 | 14.75 | 15.15 | 73,508 | +0.43(+2.89%) |
Oct 13, 2016 | 14.69 | 14.83 | 14.69 | 14.72 | 43,088 | -0.01(-0.09%) |
Oct 12, 2016 | 14.68 | 14.84 | 14.67 | 14.74 | 28,355 | +0.09(+0.65%) |
Oct 11, 2016 | 15.29 | 15.29 | 14.54 | 14.64 | 146,174 | -0.60(-3.94%) |
Oct 10, 2016 | 15.39 | 15.45 | 15.12 | 15.24 | 64,841 | -0.06(-0.40%) |
Oct 07, 2016 | 14.91 | 15.35 | 14.90 | 15.30 | 67,380 | +0.51(+3.47%) |
Oct 06, 2016 | 14.57 | 15.01 | 14.40 | 14.79 | 82,463 | +0.24(+1.67%) |
Oct 05, 2016 | 14.46 | 14.60 | 14.25 | 14.55 | 76,571 | +0.06(+0.42%) |
Oct 04, 2016 | 14.64 | 14.64 | 14.30 | 14.49 | 58,671 | -0.20(-1.33%) |