Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.66 | 13.66 | 13.66 | 0 | -0.11(-0.83%) | |
Dec 29, 2016 | 13.66 | 13.88 | 13.38 | 13.77 | 73,791 | +0.14(+1.04%) |
Dec 28, 2016 | 13.77 | 13.85 | 13.46 | 13.63 | 44,130 | -0.09(-0.62%) |
Dec 27, 2016 | 13.71 | 13.85 | 13.66 | 13.71 | 51,860 | -0.14(-1.03%) |
Dec 23, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.28(+2.10%) | |
Dec 22, 2016 | 13.66 | 13.71 | 13.43 | 13.57 | 64,834 | -0.03(-0.21%) |
Dec 21, 2016 | 14.11 | 14.11 | 13.57 | 13.60 | 92,321 | -0.51(-3.63%) |
Dec 20, 2016 | 13.74 | 14.14 | 13.66 | 14.11 | 153,287 | +0.43(+3.12%) |
Dec 19, 2016 | 13.54 | 13.77 | 13.43 | 13.68 | 86,266 | +0.23(+1.69%) |
Dec 16, 2016 | 13.80 | 14.00 | 13.43 | 13.46 | 615,106 | -0.37(-2.68%) |
Dec 15, 2016 | 13.63 | 14.17 | 13.43 | 13.83 | 157,962 | +0.17(+1.25%) |
Dec 14, 2016 | 13.66 | 13.88 | 13.21 | 13.66 | 77,794 | -0.08(-0.58%) |
Dec 13, 2016 | 13.88 | 14.05 | 13.34 | 13.73 | 128,666 | +0.06(+0.41%) |
Dec 12, 2016 | 14.44 | 14.44 | 13.65 | 13.68 | 161,431 | -0.79(-5.48%) |
Dec 09, 2016 | 14.36 | 14.50 | 13.88 | 14.47 | 185,386 | +0.23(+1.59%) |
Dec 08, 2016 | 13.76 | 14.30 | 13.68 | 14.24 | 179,812 | +0.51(+3.71%) |
Dec 07, 2016 | 13.79 | 13.85 | 13.40 | 13.73 | 149,623 | -0.17(-1.22%) |
Dec 06, 2016 | 13.34 | 14.07 | 13.20 | 13.90 | 255,479 | +0.65(+4.91%) |
Dec 05, 2016 | 12.94 | 13.28 | 12.94 | 13.25 | 91,264 | +0.48(+3.77%) |
Dec 02, 2016 | 12.60 | 12.83 | 12.38 | 12.77 | 73,461 | +0.14(+1.12%) |
Dec 01, 2016 | 12.77 | 13.14 | 12.55 | 12.63 | 119,516 | +0.00(+0.00%) |
Nov 30, 2016 | 13.00 | 13.34 | 12.55 | 12.63 | 123,701 | -0.31(-2.41%) |
Nov 29, 2016 | 12.69 | 13.11 | 12.46 | 12.94 | 108,522 | +0.31(+2.47%) |
Nov 28, 2016 | 12.69 | 12.80 | 12.18 | 12.63 | 115,768 | -0.17(-1.33%) |
Nov 25, 2016 | 12.80 | 12.86 | 12.66 | 12.80 | 44,974 | -0.06(-0.44%) |
Nov 23, 2016 | 12.86 | 12.86 | 12.86 | 0 | +0.34(+2.71%) | |
Nov 22, 2016 | 12.18 | 12.52 | 12.09 | 12.52 | 104,883 | +0.40(+3.27%) |
Nov 21, 2016 | 12.04 | 12.15 | 11.78 | 12.12 | 109,440 | +0.06(+0.47%) |
Nov 18, 2016 | 12.04 | 12.09 | 11.72 | 12.06 | 125,516 | +0.11(+0.95%) |
Nov 17, 2016 | 11.87 | 12.06 | 11.67 | 11.95 | 82,238 | +0.08(+0.72%) |
Nov 16, 2016 | 11.67 | 11.89 | 11.47 | 11.87 | 126,824 | +0.03(+0.24%) |
Nov 15, 2016 | 11.81 | 11.89 | 11.53 | 11.84 | 93,393 | -0.03(-0.24%) |
Nov 14, 2016 | 12.18 | 12.38 | 11.38 | 11.87 | 215,726 | -0.20(-1.64%) |
Nov 11, 2016 | 11.36 | 12.21 | 11.33 | 12.06 | 219,637 | +0.54(+4.67%) |
Nov 10, 2016 | 11.07 | 11.70 | 10.96 | 11.53 | 220,883 | +0.48(+4.36%) |
Nov 09, 2016 | 10.20 | 11.04 | 10.17 | 11.04 | 127,371 | +0.79(+7.74%) |
Nov 08, 2016 | 10.20 | 10.45 | 10.20 | 10.25 | 72,038 | -0.03(-0.28%) |
Nov 07, 2016 | 9.997 | 10.31 | 9.827 | 10.28 | 106,248 | +0.48(+4.91%) |
Nov 04, 2016 | 9.997 | 10.05 | 9.770 | 9.799 | 86,652 | -0.08(-0.86%) |
Nov 03, 2016 | 9.940 | 10.08 | 9.799 | 9.883 | 84,397 | -0.06(-0.57%) |
Nov 02, 2016 | 9.912 | 10.25 | 9.799 | 9.940 | 80,734 | +0.06(+0.57%) |
Nov 01, 2016 | 10.45 | 10.48 | 9.827 | 9.883 | 77,302 | -0.59(-5.68%) |
Oct 31, 2016 | 10.20 | 10.48 | 9.912 | 10.48 | 123,118 | +0.28(+2.78%) |
Oct 28, 2016 | 10.17 | 10.34 | 10.08 | 10.20 | 45,150 | +0.06(+0.56%) |
Oct 27, 2016 | 10.14 | 10.25 | 9.940 | 10.14 | 52,324 | +0.00(+0.00%) |
Oct 26, 2016 | 10.34 | 10.46 | 10.11 | 10.14 | 56,937 | -0.20(-1.92%) |
Oct 25, 2016 | 10.68 | 10.68 | 10.34 | 10.34 | 35,805 | -0.40(-3.69%) |
Oct 24, 2016 | 10.68 | 10.82 | 10.62 | 10.73 | 48,713 | +0.17(+1.61%) |
Oct 21, 2016 | 10.45 | 10.70 | 10.45 | 10.56 | 27,899 | -0.08(-0.80%) |
Oct 20, 2016 | 10.76 | 10.85 | 10.59 | 10.65 | 52,481 | -0.09(-0.79%) |
Oct 19, 2016 | 10.39 | 10.76 | 10.28 | 10.73 | 78,813 | +0.40(+3.84%) |
Oct 18, 2016 | 10.73 | 10.73 | 10.31 | 10.34 | 65,027 | -0.28(-2.67%) |
Oct 17, 2016 | 10.53 | 10.76 | 10.53 | 10.62 | 38,681 | +0.03(+0.27%) |
Oct 14, 2016 | 10.48 | 10.73 | 10.48 | 10.59 | 47,010 | +0.25(+2.47%) |
Oct 13, 2016 | 10.59 | 10.59 | 10.31 | 10.34 | 93,045 | -0.34(-3.18%) |
Oct 12, 2016 | 10.56 | 10.76 | 10.45 | 10.68 | 47,903 | +0.14(+1.34%) |
Oct 11, 2016 | 10.70 | 10.70 | 10.42 | 10.53 | 95,949 | -0.23(-2.11%) |
Oct 10, 2016 | 10.48 | 10.79 | 10.48 | 10.76 | 56,591 | +0.39(+3.71%) |
Oct 07, 2016 | 10.66 | 10.66 | 10.36 | 10.38 | 55,151 | -0.33(-3.12%) |
Oct 06, 2016 | 10.46 | 10.73 | 10.38 | 10.71 | 80,951 | +0.32(+3.11%) |
Oct 05, 2016 | 10.33 | 10.44 | 10.26 | 10.39 | 71,523 | +0.16(+1.55%) |
Oct 04, 2016 | 10.40 | 10.46 | 10.21 | 10.23 | 67,559 | -0.16(-1.58%) |