Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.05(+0.35%) | |
Dec 29, 2016 | 14.40 | 14.50 | 14.40 | 14.45 | 227,255 | -0.04(-0.28%) |
Dec 28, 2016 | 14.45 | 14.49 | 14.26 | 14.49 | 146,168 | -0.01(-0.07%) |
Dec 27, 2016 | 14.50 | 14.50 | 14.45 | 14.50 | 129,297 | +0.07(+0.49%) |
Dec 23, 2016 | 14.43 | 14.43 | 14.43 | 0 | -0.16(-1.10%) | |
Dec 22, 2016 | 14.30 | 14.59 | 14.30 | 14.59 | 451,601 | +0.09(+0.62%) |
Dec 21, 2016 | 14.65 | 14.65 | 14.13 | 14.50 | 64,351 | -0.23(-1.56%) |
Dec 20, 2016 | 14.74 | 14.75 | 14.60 | 14.73 | 141,547 | -0.02(-0.14%) |
Dec 19, 2016 | 14.75 | 14.88 | 14.62 | 14.75 | 33,140 | -0.15(-1.01%) |
Dec 16, 2016 | 14.75 | 14.95 | 14.69 | 14.90 | 37,848 | +0.25(+1.71%) |
Dec 15, 2016 | 14.75 | 14.86 | 14.50 | 14.65 | 53,495 | +0.10(+0.68%) |
Dec 14, 2016 | 14.41 | 14.55 | 14.40 | 14.55 | 28,367 | +0.17(+1.18%) |
Dec 13, 2016 | 14.60 | 14.60 | 14.30 | 14.38 | 154,180 | -0.22(-1.51%) |
Dec 12, 2016 | 14.50 | 14.65 | 14.30 | 14.60 | 46,411 | +0.01(+0.07%) |
Dec 09, 2016 | 14.50 | 14.59 | 14.30 | 14.59 | 244,220 | +0.01(+0.06%) |
Dec 08, 2016 | 14.46 | 14.75 | 14.40 | 14.58 | 25,248 | +0.06(+0.42%) |
Dec 07, 2016 | 14.40 | 14.52 | 14.39 | 14.52 | 17,880 | +0.22(+1.54%) |
Dec 06, 2016 | 14.43 | 14.50 | 14.15 | 14.30 | 11,451 | -0.12(-0.83%) |
Dec 05, 2016 | 14.42 | 14.50 | 14.38 | 14.42 | 12,930 | -0.07(-0.48%) |
Dec 02, 2016 | 14.62 | 14.65 | 14.27 | 14.49 | 20,570 | +0.19(+1.33%) |
Dec 01, 2016 | 14.50 | 14.60 | 14.30 | 14.30 | 17,805 | -0.01(-0.07%) |
Nov 30, 2016 | 14.20 | 14.46 | 13.95 | 14.31 | 22,458 | +0.21(+1.49%) |
Nov 29, 2016 | 14.00 | 14.10 | 13.96 | 14.10 | 35,920 | +0.08(+0.57%) |
Nov 28, 2016 | 14.20 | 14.20 | 13.97 | 14.02 | 12,420 | -0.08(-0.57%) |
Nov 25, 2016 | 13.72 | 14.10 | 13.72 | 14.10 | 85,575 | +0.30(+2.17%) |
Nov 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | +0.06(+0.44%) | |
Nov 22, 2016 | 13.80 | 13.90 | 13.74 | 13.74 | 19,832 | -0.46(-3.24%) |
Nov 21, 2016 | 14.00 | 14.20 | 13.97 | 14.20 | 5,501 | +0.10(+0.71%) |
Nov 18, 2016 | 14.00 | 14.17 | 14.00 | 14.10 | 14,951 | +0.21(+1.51%) |
Nov 17, 2016 | 13.66 | 13.80 | 13.60 | 13.89 | 18,749 | +0.24(+1.76%) |
Nov 16, 2016 | 13.50 | 13.65 | 13.50 | 13.65 | 12,805 | +0.02(+0.12%) |
Nov 15, 2016 | 13.50 | 13.75 | 13.50 | 13.63 | 33,369 | -0.10(-0.70%) |
Nov 14, 2016 | 13.40 | 13.73 | 13.23 | 13.73 | 5,392 | +0.23(+1.70%) |
Nov 11, 2016 | 13.30 | 13.62 | 13.30 | 13.50 | 12,550 | +0.30(+2.28%) |
Nov 10, 2016 | 13.00 | 13.36 | 13.00 | 13.20 | 15,915 | +0.30(+2.33%) |
Nov 09, 2016 | 13.00 | 13.20 | 12.90 | 12.90 | 11,688 | -0.10(-0.77%) |
Nov 08, 2016 | 12.90 | 13.04 | 12.75 | 13.00 | 15,634 | -0.10(-0.76%) |
Nov 07, 2016 | 13.01 | 13.20 | 13.01 | 13.10 | 2,020 | +0.15(+1.16%) |
Nov 04, 2016 | 13.00 | 13.00 | 12.95 | 12.95 | 7,825 | -0.11(-0.83%) |
Nov 03, 2016 | 13.10 | 13.10 | 13.06 | 13.06 | 112,102 | -0.14(-1.08%) |
Nov 02, 2016 | 13.30 | 13.30 | 13.20 | 13.20 | 15,376 | -0.30(-2.22%) |
Nov 01, 2016 | 13.00 | 13.50 | 12.95 | 13.50 | 55,603 | +0.54(+4.14%) |
Oct 31, 2016 | 13.34 | 13.50 | 12.96 | 12.96 | 40,165 | -0.44(-3.26%) |
Oct 28, 2016 | 13.25 | 13.60 | 13.25 | 13.40 | 10,285 | -0.05(-0.37%) |
Oct 27, 2016 | 13.38 | 13.52 | 13.38 | 13.45 | 23,753 | +0.00(+0.00%) |
Oct 26, 2016 | 13.60 | 13.60 | 13.35 | 13.45 | 123,286 | -0.15(-1.10%) |
Oct 25, 2016 | 13.70 | 13.70 | 13.46 | 13.60 | 21,958 | -0.19(-1.38%) |
Oct 24, 2016 | 13.64 | 13.79 | 13.48 | 13.79 | 28,857 | +0.29(+2.13%) |
Oct 21, 2016 | 13.50 | 13.95 | 13.49 | 13.50 | 23,773 | +0.03(+0.24%) |
Oct 20, 2016 | 13.80 | 13.80 | 13.47 | 13.47 | 12,945 | -0.22(-1.61%) |
Oct 19, 2016 | 13.50 | 13.96 | 13.45 | 13.69 | 23,733 | +0.29(+2.16%) |
Oct 18, 2016 | 13.50 | 13.50 | 13.30 | 13.40 | 21,233 | +0.05(+0.37%) |
Oct 17, 2016 | 13.55 | 13.55 | 13.20 | 13.35 | 13,871 | -0.18(-1.33%) |
Oct 14, 2016 | 13.49 | 13.72 | 13.48 | 13.53 | 32,048 | -0.02(-0.14%) |
Oct 13, 2016 | 13.66 | 13.66 | 13.26 | 13.55 | 19,634 | -0.20(-1.46%) |
Oct 12, 2016 | 13.75 | 13.75 | 13.75 | 13.75 | 1,700 | -0.05(-0.36%) |
Oct 11, 2016 | 14.15 | 14.15 | 13.80 | 13.80 | 8,125 | -0.20(-1.43%) |
Oct 10, 2016 | 13.90 | 14.00 | 13.52 | 14.00 | 25,336 | +0.15(+1.08%) |
Oct 07, 2016 | 14.00 | 14.00 | 13.52 | 13.85 | 69,850 | -0.25(-1.77%) |
Oct 06, 2016 | 14.00 | 14.10 | 13.95 | 14.10 | 31,329 | +0.13(+0.95%) |
Oct 05, 2016 | 13.98 | 14.00 | 13.87 | 13.97 | 29,885 | -0.48(-3.34%) |
Oct 04, 2016 | 14.20 | 14.45 | 14.00 | 14.45 | 20,722 | +0.33(+2.34%) |