Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.83 | 16.83 | 16.83 | 0 | -0.15(-0.87%) | |
Dec 29, 2016 | 17.02 | 17.02 | 16.88 | 16.98 | 5,873 | -0.04(-0.23%) |
Dec 28, 2016 | 16.71 | 17.05 | 16.44 | 17.02 | 10,576 | -0.02(-0.12%) |
Dec 27, 2016 | 16.76 | 17.04 | 16.36 | 17.04 | 34,404 | +0.16(+0.94%) |
Dec 23, 2016 | 16.88 | 16.88 | 16.88 | 0 | +0.10(+0.59%) | |
Dec 22, 2016 | 16.57 | 16.79 | 16.57 | 16.78 | 7,013 | +0.22(+1.31%) |
Dec 21, 2016 | 16.57 | 16.60 | 16.55 | 16.57 | 10,720 | +0.08(+0.50%) |
Dec 20, 2016 | 16.36 | 16.52 | 16.27 | 16.48 | 5,937 | +0.05(+0.28%) |
Dec 19, 2016 | 16.34 | 16.44 | 16.30 | 16.44 | 5,645 | +0.14(+0.85%) |
Dec 16, 2016 | 16.20 | 16.30 | 16.20 | 16.30 | 8,191 | -0.01(-0.06%) |
Dec 15, 2016 | 16.33 | 16.35 | 16.22 | 16.31 | 16,635 | -0.09(-0.54%) |
Dec 14, 2016 | 16.60 | 16.60 | 16.35 | 16.40 | 27,567 | +0.05(+0.30%) |
Dec 13, 2016 | 16.55 | 16.66 | 16.35 | 16.35 | 45,946 | -0.14(-0.84%) |
Dec 12, 2016 | 16.44 | 16.49 | 16.30 | 16.49 | 33,616 | +0.15(+0.93%) |
Dec 09, 2016 | 16.31 | 16.46 | 16.31 | 16.34 | 8,667 | -0.02(-0.14%) |
Dec 08, 2016 | 16.25 | 16.37 | 16.18 | 16.36 | 4,734 | +0.18(+1.09%) |
Dec 07, 2016 | 16.19 | 16.30 | 16.17 | 16.18 | 9,520 | +0.13(+0.81%) |
Dec 06, 2016 | 15.96 | 16.12 | 15.92 | 16.05 | 114,664 | +0.03(+0.18%) |
Dec 05, 2016 | 15.89 | 16.02 | 15.89 | 16.02 | 5,085 | +0.34(+2.14%) |
Dec 02, 2016 | 15.31 | 15.89 | 15.31 | 15.69 | 15,703 | -0.14(-0.87%) |
Dec 01, 2016 | 16.01 | 16.01 | 15.82 | 15.83 | 3,239 | -0.41(-2.56%) |
Nov 30, 2016 | 16.12 | 16.24 | 16.12 | 16.24 | 2,587 | +0.09(+0.58%) |
Nov 29, 2016 | 16.11 | 16.16 | 16.06 | 16.15 | 617 | -0.07(-0.45%) |
Nov 28, 2016 | 15.92 | 16.22 | 15.92 | 16.22 | 5,773 | +0.17(+1.05%) |
Nov 25, 2016 | 16.06 | 16.11 | 15.96 | 16.05 | 5,982 | -0.17(-1.04%) |
Nov 23, 2016 | 16.22 | 16.22 | 16.22 | 0 | -0.15(-0.91%) | |
Nov 22, 2016 | 16.36 | 16.37 | 16.36 | 16.37 | 531 | +0.00(+0.00%) |
Nov 21, 2016 | 16.33 | 16.37 | 16.28 | 16.37 | 12,201 | +0.20(+1.22%) |
Nov 18, 2016 | 16.19 | 16.19 | 16.13 | 16.17 | 28,663 | +0.14(+0.86%) |
Nov 17, 2016 | 16.10 | 16.20 | 15.96 | 16.03 | 34,416 | +0.02(+0.12%) |
Nov 16, 2016 | 16.07 | 16.09 | 15.82 | 16.01 | 94,366 | -0.25(-1.52%) |
Nov 15, 2016 | 15.98 | 16.37 | 15.75 | 16.26 | 95,628 | +0.40(+2.49%) |
Nov 14, 2016 | 15.88 | 15.93 | 15.75 | 15.87 | 91,439 | -0.14(-0.86%) |
Nov 11, 2016 | 15.93 | 16.35 | 15.62 | 16.00 | 97,882 | -0.16(-0.98%) |
Nov 10, 2016 | 16.21 | 16.31 | 16.00 | 16.16 | 40,641 | -0.68(-4.05%) |
Nov 09, 2016 | 16.91 | 17.01 | 16.83 | 16.84 | 6,987 | -0.42(-2.46%) |
Nov 08, 2016 | 17.04 | 17.27 | 17.04 | 17.27 | 7,188 | +0.22(+1.27%) |
Nov 07, 2016 | 17.04 | 17.13 | 17.00 | 17.05 | 11,624 | +0.17(+1.03%) |
Nov 04, 2016 | 16.76 | 16.94 | 16.76 | 16.88 | 5,925 | +0.13(+0.79%) |
Nov 03, 2016 | 16.84 | 16.84 | 16.74 | 16.74 | 1,697 | -0.05(-0.29%) |
Nov 02, 2016 | 16.80 | 16.88 | 16.72 | 16.79 | 66,497 | -0.10(-0.58%) |
Nov 01, 2016 | 17.04 | 17.04 | 16.78 | 16.89 | 11,138 | -0.16(-0.93%) |
Oct 31, 2016 | 17.08 | 17.16 | 17.04 | 17.05 | 8,591 | +0.07(+0.43%) |
Oct 28, 2016 | 17.15 | 17.16 | 16.96 | 16.98 | 14,503 | -0.30(-1.72%) |
Oct 27, 2016 | 17.42 | 17.42 | 17.27 | 17.27 | 5,059 | -0.13(-0.76%) |
Oct 26, 2016 | 17.49 | 17.50 | 17.36 | 17.41 | 7,059 | -0.03(-0.17%) |
Oct 25, 2016 | 17.45 | 17.55 | 17.43 | 17.44 | 15,202 | -0.07(-0.39%) |
Oct 24, 2016 | 17.39 | 17.51 | 17.37 | 17.51 | 2,408 | +0.18(+1.03%) |
Oct 21, 2016 | 17.31 | 17.33 | 17.20 | 17.33 | 26,556 | -0.06(-0.34%) |
Oct 20, 2016 | 17.28 | 17.42 | 17.28 | 17.39 | 48,278 | +0.26(+1.55%) |
Oct 19, 2016 | 17.14 | 17.19 | 17.09 | 17.12 | 2,107 | -0.02(-0.10%) |
Oct 18, 2016 | 17.00 | 17.19 | 17.00 | 17.14 | 59,907 | +0.28(+1.64%) |
Oct 17, 2016 | 16.85 | 17.03 | 16.84 | 16.86 | 5,687 | -0.23(-1.33%) |
Oct 14, 2016 | 17.54 | 17.54 | 16.87 | 17.09 | 104,773 | -0.04(-0.23%) |
Oct 13, 2016 | 16.96 | 17.14 | 16.89 | 17.13 | 38,760 | +0.27(+1.58%) |
Oct 12, 2016 | 16.85 | 16.94 | 16.85 | 16.86 | 6,007 | -0.05(-0.29%) |
Oct 11, 2016 | 16.78 | 16.97 | 16.78 | 16.91 | 63,219 | +0.05(+0.29%) |
Oct 10, 2016 | 16.82 | 16.87 | 16.75 | 16.86 | 42,049 | +0.06(+0.35%) |
Oct 07, 2016 | 16.75 | 16.80 | 16.75 | 16.80 | 7,401 | +0.09(+0.54%) |
Oct 06, 2016 | 16.83 | 16.83 | 16.71 | 16.71 | 1,903 | -0.09(-0.54%) |
Oct 05, 2016 | 16.82 | 16.82 | 16.69 | 16.80 | 29,168 | +0.31(+1.86%) |
Oct 04, 2016 | 16.72 | 16.93 | 16.50 | 16.50 | 31,750 | -0.33(-1.94%) |