Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.91 | 12.91 | 12.91 | 0 | -0.01(-0.08%) | |
Dec 29, 2016 | 12.98 | 13.14 | 12.92 | 12.92 | 598,413 | -0.07(-0.54%) |
Dec 28, 2016 | 13.40 | 13.43 | 12.98 | 12.99 | 1,128,855 | -0.41(-3.06%) |
Dec 27, 2016 | 13.23 | 13.44 | 13.23 | 13.40 | 624,974 | +0.20(+1.52%) |
Dec 23, 2016 | 13.20 | 13.20 | 13.20 | 0 | -0.09(-0.68%) | |
Dec 22, 2016 | 13.50 | 13.52 | 13.13 | 13.29 | 1,132,747 | -0.23(-1.70%) |
Dec 21, 2016 | 13.68 | 13.83 | 13.52 | 13.52 | 794,330 | -0.21(-1.53%) |
Dec 20, 2016 | 13.65 | 13.78 | 13.55 | 13.73 | 597,594 | +0.04(+0.29%) |
Dec 19, 2016 | 13.80 | 13.87 | 13.58 | 13.69 | 937,530 | -0.04(-0.29%) |
Dec 16, 2016 | 13.62 | 13.82 | 13.61 | 13.73 | 2,121,007 | +0.18(+1.33%) |
Dec 15, 2016 | 13.42 | 13.67 | 13.30 | 13.55 | 1,535,210 | +0.13(+0.97%) |
Dec 14, 2016 | 13.76 | 13.84 | 13.38 | 13.42 | 1,251,885 | -0.34(-2.47%) |
Dec 13, 2016 | 13.76 | 13.92 | 13.55 | 13.76 | 934,772 | +0.15(+1.10%) |
Dec 12, 2016 | 13.72 | 13.88 | 13.51 | 13.61 | 1,145,568 | -0.13(-0.95%) |
Dec 09, 2016 | 14.08 | 14.15 | 13.73 | 13.74 | 1,488,564 | -0.31(-2.21%) |
Dec 08, 2016 | 14.15 | 14.29 | 13.97 | 14.05 | 2,551,160 | -0.02(-0.14%) |
Dec 07, 2016 | 13.90 | 14.12 | 13.85 | 14.07 | 1,223,497 | +0.13(+0.93%) |
Dec 06, 2016 | 13.72 | 13.94 | 13.54 | 13.94 | 1,156,483 | +0.39(+2.88%) |
Dec 05, 2016 | 13.27 | 13.59 | 13.27 | 13.55 | 803,760 | +0.33(+2.50%) |
Dec 02, 2016 | 13.32 | 13.40 | 13.14 | 13.22 | 1,126,180 | -0.07(-0.53%) |
Dec 01, 2016 | 13.50 | 13.56 | 13.22 | 13.29 | 2,054,386 | -0.22(-1.63%) |
Nov 30, 2016 | 13.85 | 13.98 | 13.48 | 13.51 | 1,279,785 | -0.18(-1.31%) |
Nov 29, 2016 | 14.07 | 14.12 | 13.69 | 13.69 | 1,267,356 | -0.41(-2.91%) |
Nov 28, 2016 | 14.59 | 14.61 | 14.08 | 14.10 | 1,076,995 | -0.49(-3.36%) |
Nov 25, 2016 | 14.65 | 14.88 | 14.47 | 14.59 | 478,533 | +0.02(+0.14%) |
Nov 23, 2016 | 14.57 | 14.57 | 14.57 | 0 | +0.95(+6.98%) | |
Nov 22, 2016 | 13.77 | 13.90 | 13.52 | 13.62 | 1,361,556 | -0.08(-0.58%) |
Nov 21, 2016 | 13.64 | 13.89 | 13.51 | 13.70 | 1,137,309 | +0.04(+0.29%) |
Nov 18, 2016 | 13.43 | 13.70 | 13.38 | 13.66 | 1,161,720 | +0.28(+2.09%) |
Nov 17, 2016 | 13.62 | 13.72 | 13.37 | 13.38 | 987,649 | -0.24(-1.76%) |
Nov 16, 2016 | 13.54 | 13.66 | 13.47 | 13.62 | 2,545,713 | +0.08(+0.59%) |
Nov 15, 2016 | 13.54 | 13.80 | 13.49 | 13.54 | 2,902,811 | +0.03(+0.22%) |
Nov 14, 2016 | 13.60 | 13.80 | 13.45 | 13.51 | 2,419,369 | +0.00(+0.00%) |
Nov 11, 2016 | 13.89 | 14.00 | 12.80 | 13.51 | 3,079,384 | -0.08(-0.59%) |
Nov 10, 2016 | 13.94 | 13.97 | 13.45 | 13.59 | 1,548,201 | -0.22(-1.59%) |
Nov 09, 2016 | 13.53 | 13.84 | 13.27 | 13.81 | 1,645,142 | +0.08(+0.58%) |
Nov 08, 2016 | 13.66 | 13.88 | 13.66 | 13.73 | 847,863 | +0.01(+0.07%) |
Nov 07, 2016 | 13.61 | 13.88 | 13.57 | 13.72 | 1,305,360 | +0.38(+2.85%) |
Nov 04, 2016 | 13.09 | 13.53 | 13.01 | 13.34 | 1,411,306 | +0.27(+2.07%) |
Nov 03, 2016 | 13.28 | 13.41 | 13.04 | 13.07 | 1,257,040 | -0.25(-1.88%) |
Nov 02, 2016 | 13.58 | 13.63 | 13.29 | 13.32 | 933,758 | -0.27(-1.99%) |
Nov 01, 2016 | 13.61 | 13.73 | 13.48 | 13.59 | 969,610 | -0.01(-0.07%) |
Oct 31, 2016 | 13.48 | 13.61 | 13.39 | 13.60 | 685,471 | +0.12(+0.89%) |
Oct 28, 2016 | 13.41 | 13.68 | 13.39 | 13.48 | 789,097 | +0.04(+0.30%) |
Oct 27, 2016 | 13.67 | 13.71 | 13.34 | 13.44 | 825,728 | -0.15(-1.10%) |
Oct 26, 2016 | 13.51 | 13.69 | 13.51 | 13.59 | 694,089 | +0.01(+0.07%) |
Oct 25, 2016 | 13.67 | 13.78 | 13.57 | 13.58 | 659,754 | -0.10(-0.73%) |
Oct 24, 2016 | 13.59 | 13.78 | 13.57 | 13.68 | 1,042,583 | +0.18(+1.33%) |
Oct 21, 2016 | 13.29 | 13.56 | 13.16 | 13.50 | 841,769 | +0.11(+0.82%) |
Oct 20, 2016 | 13.51 | 13.58 | 13.38 | 13.39 | 973,676 | -0.19(-1.40%) |
Oct 19, 2016 | 13.47 | 13.67 | 13.34 | 13.58 | 769,954 | +0.09(+0.67%) |
Oct 18, 2016 | 13.47 | 13.58 | 13.42 | 13.49 | 1,032,302 | +0.16(+1.20%) |
Oct 17, 2016 | 13.30 | 13.38 | 13.23 | 13.33 | 954,394 | +0.01(+0.08%) |
Oct 14, 2016 | 13.35 | 13.38 | 13.13 | 13.32 | 799,643 | +0.12(+0.91%) |
Oct 13, 2016 | 13.25 | 13.35 | 13.12 | 13.20 | 1,009,327 | -0.17(-1.27%) |
Oct 12, 2016 | 13.34 | 13.47 | 13.28 | 13.37 | 1,419,448 | +0.01(+0.07%) |
Oct 11, 2016 | 13.43 | 13.51 | 13.25 | 13.36 | 657,331 | -0.13(-0.96%) |
Oct 10, 2016 | 13.39 | 13.64 | 13.39 | 13.49 | 1,140,930 | +0.16(+1.20%) |
Oct 07, 2016 | 13.74 | 13.78 | 13.26 | 13.33 | 2,345,551 | -0.41(-2.98%) |
Oct 06, 2016 | 13.49 | 13.77 | 13.49 | 13.74 | 765,026 | +0.17(+1.25%) |
Oct 05, 2016 | 13.40 | 13.60 | 13.32 | 13.57 | 1,092,778 | +0.19(+1.42%) |
Oct 04, 2016 | 13.39 | 13.54 | 13.30 | 13.38 | 835,725 | -0.03(-0.22%) |