Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.35(-2.30%) | |
Dec 29, 2016 | 15.70 | 15.72 | 15.03 | 15.25 | 39,397 | -0.39(-2.49%) |
Dec 28, 2016 | 15.94 | 16.00 | 15.64 | 15.64 | 29,014 | -0.33(-2.07%) |
Dec 27, 2016 | 15.90 | 16.10 | 15.90 | 15.97 | 13,089 | +0.02(+0.13%) |
Dec 23, 2016 | 15.95 | 15.95 | 15.95 | 0 | +0.05(+0.31%) | |
Dec 22, 2016 | 15.78 | 16.00 | 15.77 | 15.90 | 18,412 | -0.07(-0.44%) |
Dec 21, 2016 | 15.66 | 16.01 | 15.66 | 15.97 | 29,454 | +0.08(+0.50%) |
Dec 20, 2016 | 15.87 | 16.04 | 15.71 | 15.89 | 28,796 | -0.01(-0.06%) |
Dec 19, 2016 | 15.89 | 16.04 | 15.89 | 15.90 | 25,040 | -0.01(-0.06%) |
Dec 16, 2016 | 15.66 | 16.07 | 15.66 | 15.91 | 20,522 | -0.06(-0.38%) |
Dec 15, 2016 | 15.75 | 16.29 | 15.74 | 15.97 | 9,388 | +0.06(+0.38%) |
Dec 14, 2016 | 15.95 | 16.09 | 15.79 | 15.91 | 8,258 | -0.07(-0.44%) |
Dec 13, 2016 | 15.90 | 16.00 | 15.85 | 15.98 | 7,286 | +0.08(+0.50%) |
Dec 12, 2016 | 16.07 | 16.19 | 15.80 | 15.90 | 55,564 | -0.27(-1.67%) |
Dec 09, 2016 | 16.10 | 16.49 | 16.00 | 16.17 | 26,150 | +0.07(+0.43%) |
Dec 08, 2016 | 15.91 | 16.10 | 15.91 | 16.10 | 249,411 | +0.10(+0.63%) |
Dec 07, 2016 | 16.20 | 16.20 | 15.91 | 16.00 | 84,488 | -0.16(-0.99%) |
Dec 06, 2016 | 16.00 | 16.16 | 15.95 | 16.16 | 52,716 | +0.16(+1.00%) |
Dec 05, 2016 | 15.95 | 16.08 | 15.94 | 16.00 | 13,220 | +0.09(+0.57%) |
Dec 02, 2016 | 15.87 | 16.00 | 15.86 | 15.91 | 2,620 | -0.19(-1.18%) |
Dec 01, 2016 | 16.15 | 16.16 | 15.75 | 16.10 | 24,871 | +0.09(+0.56%) |
Nov 30, 2016 | 16.05 | 16.05 | 15.79 | 16.01 | 6,443 | +0.01(+0.06%) |
Nov 29, 2016 | 16.00 | 16.00 | 15.75 | 16.00 | 6,763 | +0.00(+0.00%) |
Nov 28, 2016 | 15.86 | 16.02 | 15.76 | 16.00 | 21,936 | +0.29(+1.85%) |
Nov 25, 2016 | 16.03 | 16.15 | 15.65 | 15.71 | 1,253 | -0.49(-3.02%) |
Nov 23, 2016 | 16.20 | 16.20 | 16.20 | 0 | +0.04(+0.25%) | |
Nov 22, 2016 | 16.45 | 16.45 | 16.15 | 16.16 | 174,179 | -0.34(-2.06%) |
Nov 21, 2016 | 16.53 | 16.95 | 16.22 | 16.50 | 14,346 | -0.02(-0.12%) |
Nov 18, 2016 | 16.62 | 16.63 | 16.50 | 16.52 | 13,437 | -0.13(-0.78%) |
Nov 17, 2016 | 16.56 | 16.78 | 16.56 | 16.65 | 10,469 | -0.11(-0.66%) |
Nov 16, 2016 | 17.00 | 17.00 | 16.74 | 16.76 | 7,716 | -0.24(-1.41%) |
Nov 15, 2016 | 16.75 | 17.22 | 16.62 | 17.00 | 9,695 | +0.00(+0.00%) |
Nov 14, 2016 | 16.50 | 17.00 | 16.20 | 17.00 | 9,220 | +0.86(+5.33%) |
Nov 11, 2016 | 15.73 | 16.50 | 15.62 | 16.14 | 16,000 | +0.35(+2.22%) |
Nov 10, 2016 | 15.70 | 15.79 | 15.38 | 15.79 | 5,887 | +0.29(+1.87%) |
Nov 09, 2016 | 15.10 | 15.79 | 15.10 | 15.50 | 8,313 | +0.24(+1.57%) |
Nov 08, 2016 | 15.00 | 15.26 | 14.72 | 15.26 | 22,261 | -0.15(-0.97%) |
Nov 07, 2016 | 15.60 | 15.66 | 15.12 | 15.41 | 13,973 | -0.08(-0.52%) |
Nov 04, 2016 | 15.50 | 15.58 | 14.85 | 15.49 | 9,354 | -0.06(-0.39%) |
Nov 03, 2016 | 15.61 | 16.32 | 15.54 | 15.55 | 6,478 | -0.27(-1.71%) |
Nov 02, 2016 | 16.40 | 16.40 | 15.56 | 15.82 | 5,959 | -0.50(-3.06%) |
Nov 01, 2016 | 16.50 | 16.67 | 16.15 | 16.32 | 5,249 | -0.18(-1.09%) |
Oct 31, 2016 | 16.84 | 16.84 | 16.50 | 16.50 | 9,748 | -0.34(-2.02%) |
Oct 28, 2016 | 16.75 | 16.99 | 16.61 | 16.84 | 7,390 | -0.15(-0.88%) |
Oct 27, 2016 | 16.88 | 17.42 | 16.82 | 16.99 | 5,719 | -0.02(-0.12%) |
Oct 26, 2016 | 16.90 | 17.29 | 16.84 | 17.01 | 9,382 | +0.09(+0.53%) |
Oct 25, 2016 | 17.29 | 17.29 | 16.55 | 16.92 | 345,156 | -0.08(-0.47%) |
Oct 24, 2016 | 17.75 | 18.24 | 16.80 | 17.00 | 112,242 | +0.00(+0.00%) |
Oct 21, 2016 | 15.73 | 17.00 | 15.46 | 17.00 | 39,044 | +1.61(+10.46%) |
Oct 20, 2016 | 15.39 | 15.53 | 14.50 | 15.39 | 21,072 | +0.09(+0.59%) |
Oct 19, 2016 | 15.41 | 15.71 | 14.87 | 15.30 | 20,497 | -0.30(-1.92%) |
Oct 18, 2016 | 15.65 | 15.68 | 15.14 | 15.60 | 14,130 | -0.05(-0.32%) |
Oct 17, 2016 | 16.21 | 16.21 | 15.50 | 15.65 | 23,516 | -0.67(-4.11%) |
Oct 14, 2016 | 17.04 | 17.04 | 16.11 | 16.32 | 13,483 | -0.43(-2.57%) |
Oct 13, 2016 | 17.11 | 17.11 | 15.59 | 16.75 | 23,421 | -0.39(-2.25%) |
Oct 12, 2016 | 17.48 | 17.83 | 17.00 | 17.14 | 25,856 | -0.52(-2.97%) |
Oct 11, 2016 | 17.40 | 17.89 | 17.22 | 17.66 | 21,067 | +0.19(+1.09%) |
Oct 10, 2016 | 16.67 | 17.47 | 16.67 | 17.47 | 38,397 | +0.55(+3.25%) |
Oct 07, 2016 | 16.34 | 16.92 | 15.97 | 16.92 | 30,938 | +0.63(+3.87%) |
Oct 06, 2016 | 15.41 | 16.29 | 15.32 | 16.29 | 72,304 | +0.94(+6.12%) |
Oct 05, 2016 | 14.18 | 15.47 | 14.18 | 15.35 | 31,168 | +1.24(+8.79%) |
Oct 04, 2016 | 12.99 | 14.37 | 12.99 | 14.11 | 51,396 | +1.30(+10.15%) |