Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.69 | 13.69 | 13.69 | 0 | +0.06(+0.47%) | |
Dec 29, 2016 | 13.54 | 13.64 | 13.51 | 13.63 | 140,405 | +0.12(+0.90%) |
Dec 28, 2016 | 13.36 | 13.51 | 13.30 | 13.51 | 161,977 | +0.21(+1.60%) |
Dec 27, 2016 | 13.27 | 13.35 | 13.26 | 13.29 | 132,034 | +0.02(+0.17%) |
Dec 23, 2016 | 13.27 | 13.27 | 13.27 | 0 | +0.04(+0.31%) | |
Dec 22, 2016 | 13.18 | 13.24 | 13.14 | 13.23 | 140,660 | +0.12(+0.92%) |
Dec 21, 2016 | 13.06 | 13.13 | 13.06 | 13.11 | 142,030 | +0.03(+0.26%) |
Dec 20, 2016 | 13.16 | 13.17 | 13.06 | 13.08 | 120,959 | -0.01(-0.09%) |
Dec 19, 2016 | 13.06 | 13.14 | 13.02 | 13.09 | 147,206 | +0.06(+0.48%) |
Dec 16, 2016 | 13.01 | 13.03 | 12.90 | 13.02 | 86,774 | +0.13(+1.02%) |
Dec 15, 2016 | 12.90 | 13.10 | 12.89 | 12.89 | 223,022 | -0.04(-0.31%) |
Dec 14, 2016 | 12.89 | 12.99 | 12.89 | 12.93 | 153,334 | +0.02(+0.13%) |
Dec 13, 2016 | 13.10 | 13.10 | 12.92 | 12.92 | 240,845 | -0.07(-0.57%) |
Dec 12, 2016 | 13.01 | 13.03 | 12.96 | 12.99 | 113,146 | +0.01(+0.09%) |
Dec 09, 2016 | 13.11 | 13.11 | 12.94 | 12.98 | 110,243 | -0.07(-0.57%) |
Dec 08, 2016 | 13.10 | 13.14 | 13.04 | 13.05 | 138,355 | -0.07(-0.52%) |
Dec 07, 2016 | 13.14 | 13.15 | 13.06 | 13.12 | 102,327 | +0.01(+0.09%) |
Dec 06, 2016 | 13.12 | 13.16 | 13.06 | 13.11 | 116,927 | +0.03(+0.26%) |
Dec 05, 2016 | 13.11 | 13.12 | 13.00 | 13.08 | 134,815 | -0.01(-0.09%) |
Dec 02, 2016 | 12.98 | 13.13 | 12.93 | 13.09 | 143,389 | +0.21(+1.60%) |
Dec 01, 2016 | 13.06 | 13.06 | 12.87 | 12.88 | 202,885 | -0.20(-1.55%) |
Nov 30, 2016 | 13.09 | 13.17 | 13.04 | 13.08 | 131,380 | -0.06(-0.46%) |
Nov 29, 2016 | 13.12 | 13.21 | 13.10 | 13.14 | 135,081 | +0.06(+0.48%) |
Nov 28, 2016 | 13.18 | 13.18 | 13.08 | 13.08 | 98,365 | -0.05(-0.39%) |
Nov 25, 2016 | 13.14 | 13.19 | 13.11 | 13.13 | 47,843 | +0.07(+0.53%) |
Nov 23, 2016 | 13.06 | 13.06 | 13.06 | 0 | -0.13(-1.00%) | |
Nov 22, 2016 | 13.02 | 13.20 | 13.02 | 13.20 | 205,676 | +0.19(+1.45%) |
Nov 21, 2016 | 12.99 | 13.09 | 12.94 | 13.01 | 140,640 | +0.03(+0.26%) |
Nov 18, 2016 | 13.01 | 13.09 | 12.93 | 12.97 | 201,354 | -0.02(-0.13%) |
Nov 17, 2016 | 13.06 | 13.21 | 12.92 | 12.99 | 330,515 | -0.23(-1.72%) |
Nov 16, 2016 | 12.94 | 13.22 | 12.92 | 13.22 | 272,831 | +0.27(+2.10%) |
Nov 15, 2016 | 12.50 | 12.96 | 12.50 | 12.94 | 355,338 | +0.54(+4.35%) |
Nov 14, 2016 | 12.83 | 12.91 | 12.39 | 12.41 | 478,532 | -0.45(-3.53%) |
Nov 11, 2016 | 13.10 | 13.10 | 12.80 | 12.86 | 256,479 | -0.24(-1.82%) |
Nov 10, 2016 | 13.57 | 13.59 | 13.02 | 13.10 | 367,955 | -0.44(-3.23%) |
Nov 09, 2016 | 13.45 | 13.68 | 13.37 | 13.53 | 199,137 | -0.06(-0.42%) |
Nov 08, 2016 | 13.65 | 13.76 | 13.54 | 13.59 | 85,657 | -0.01(-0.04%) |
Nov 07, 2016 | 13.73 | 13.76 | 13.60 | 13.60 | 125,133 | +0.00(+0.00%) |
Nov 04, 2016 | 13.53 | 13.65 | 13.43 | 13.60 | 115,542 | +0.07(+0.50%) |
Nov 03, 2016 | 13.39 | 13.56 | 13.36 | 13.53 | 170,906 | +0.08(+0.59%) |
Nov 02, 2016 | 13.69 | 13.75 | 13.45 | 13.45 | 352,969 | -0.34(-2.47%) |
Nov 01, 2016 | 13.93 | 13.93 | 13.77 | 13.79 | 119,577 | -0.13(-0.94%) |
Oct 31, 2016 | 13.93 | 13.99 | 13.90 | 13.92 | 77,671 | -0.03(-0.20%) |
Oct 28, 2016 | 14.03 | 14.05 | 13.91 | 13.95 | 104,661 | -0.07(-0.53%) |
Oct 27, 2016 | 14.11 | 14.11 | 13.98 | 14.02 | 144,774 | -0.09(-0.60%) |
Oct 26, 2016 | 14.05 | 14.12 | 14.05 | 14.11 | 61,917 | +0.02(+0.16%) |
Oct 25, 2016 | 14.06 | 14.12 | 14.06 | 14.09 | 58,839 | +0.01(+0.04%) |
Oct 24, 2016 | 14.04 | 14.11 | 14.04 | 14.08 | 102,918 | +0.03(+0.24%) |
Oct 21, 2016 | 13.97 | 14.08 | 13.89 | 14.05 | 112,367 | +0.03(+0.24%) |
Oct 20, 2016 | 13.98 | 14.10 | 13.93 | 14.01 | 115,946 | -0.02(-0.12%) |
Oct 19, 2016 | 13.85 | 14.03 | 13.85 | 14.03 | 103,583 | +0.22(+1.57%) |
Oct 18, 2016 | 13.85 | 13.88 | 13.77 | 13.81 | 87,796 | +0.05(+0.39%) |
Oct 17, 2016 | 13.90 | 13.90 | 13.75 | 13.76 | 110,434 | -0.11(-0.81%) |
Oct 14, 2016 | 13.81 | 13.92 | 13.81 | 13.87 | 111,090 | +0.07(+0.53%) |
Oct 13, 2016 | 13.87 | 13.88 | 13.76 | 13.80 | 129,684 | -0.08(-0.57%) |
Oct 12, 2016 | 13.98 | 13.98 | 13.87 | 13.88 | 84,021 | -0.11(-0.77%) |
Oct 11, 2016 | 14.07 | 14.10 | 13.97 | 13.98 | 152,255 | -0.11(-0.76%) |
Oct 10, 2016 | 14.08 | 14.12 | 14.06 | 14.09 | 56,295 | -0.02(-0.14%) |
Oct 07, 2016 | 14.15 | 14.19 | 14.08 | 14.11 | 123,485 | -0.04(-0.30%) |
Oct 06, 2016 | 14.12 | 14.18 | 14.05 | 14.15 | 106,949 | +0.02(+0.16%) |
Oct 05, 2016 | 14.15 | 14.18 | 14.13 | 14.13 | 88,820 | +0.04(+0.28%) |
Oct 04, 2016 | 14.16 | 14.17 | 14.02 | 14.09 | 122,079 | -0.15(-1.03%) |