Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.19(+1.26%) | |
Dec 29, 2016 | 14.77 | 15.29 | 14.77 | 15.15 | 381,676 | +0.37(+2.50%) |
Dec 28, 2016 | 14.80 | 14.96 | 14.72 | 14.78 | 185,715 | +0.03(+0.17%) |
Dec 27, 2016 | 14.70 | 15.07 | 14.67 | 14.75 | 366,993 | +0.17(+1.14%) |
Dec 23, 2016 | 14.59 | 14.59 | 14.59 | 0 | +0.08(+0.57%) | |
Dec 22, 2016 | 14.71 | 14.81 | 14.49 | 14.51 | 232,478 | -0.15(-1.04%) |
Dec 21, 2016 | 14.66 | 14.86 | 14.58 | 14.66 | 297,844 | -0.02(-0.13%) |
Dec 20, 2016 | 14.68 | 15.01 | 14.60 | 14.68 | 390,223 | +0.13(+0.88%) |
Dec 19, 2016 | 14.63 | 14.68 | 14.50 | 14.55 | 198,328 | -0.08(-0.57%) |
Dec 16, 2016 | 14.41 | 14.80 | 14.41 | 14.63 | 367,136 | +0.29(+2.00%) |
Dec 15, 2016 | 14.16 | 14.56 | 14.11 | 14.35 | 191,540 | +0.24(+1.67%) |
Dec 14, 2016 | 14.68 | 14.85 | 14.05 | 14.11 | 382,781 | -0.59(-3.99%) |
Dec 13, 2016 | 14.55 | 14.73 | 14.16 | 14.70 | 479,860 | +0.33(+2.26%) |
Dec 12, 2016 | 14.51 | 14.84 | 14.23 | 14.37 | 224,815 | +0.07(+0.49%) |
Dec 09, 2016 | 14.47 | 14.64 | 14.27 | 14.30 | 254,396 | -0.05(-0.36%) |
Dec 08, 2016 | 14.17 | 14.45 | 14.02 | 14.35 | 341,720 | +0.24(+1.72%) |
Dec 07, 2016 | 13.99 | 14.22 | 13.88 | 14.11 | 171,899 | +0.15(+1.10%) |
Dec 06, 2016 | 13.92 | 14.26 | 13.85 | 13.96 | 264,038 | -0.04(-0.32%) |
Dec 05, 2016 | 14.10 | 14.38 | 13.87 | 14.00 | 213,350 | -0.01(-0.09%) |
Dec 02, 2016 | 14.01 | 14.12 | 13.87 | 14.01 | 290,104 | +0.13(+0.97%) |
Dec 01, 2016 | 14.42 | 14.42 | 13.64 | 13.88 | 379,034 | -0.34(-2.38%) |
Nov 30, 2016 | 13.68 | 14.48 | 13.40 | 14.22 | 772,793 | +1.18(+9.06%) |
Nov 29, 2016 | 13.16 | 13.18 | 12.97 | 13.04 | 315,878 | -0.24(-1.78%) |
Nov 28, 2016 | 13.83 | 13.83 | 13.15 | 13.27 | 317,321 | -0.34(-2.49%) |
Nov 25, 2016 | 14.04 | 14.10 | 13.57 | 13.61 | 117,666 | -0.47(-3.35%) |
Nov 23, 2016 | 14.08 | 14.08 | 14.08 | 0 | +0.19(+1.33%) | |
Nov 22, 2016 | 13.87 | 14.02 | 13.69 | 13.90 | 233,926 | +0.05(+0.37%) |
Nov 21, 2016 | 13.55 | 14.06 | 13.49 | 13.85 | 420,687 | +0.43(+3.24%) |
Nov 18, 2016 | 13.25 | 13.55 | 13.25 | 13.41 | 244,304 | +0.30(+2.29%) |
Nov 17, 2016 | 13.30 | 13.68 | 12.99 | 13.11 | 196,348 | -0.04(-0.34%) |
Nov 16, 2016 | 13.73 | 13.75 | 13.12 | 13.16 | 360,095 | -0.38(-2.78%) |
Nov 15, 2016 | 13.08 | 13.56 | 13.01 | 13.54 | 586,622 | +0.59(+4.59%) |
Nov 14, 2016 | 12.76 | 12.99 | 12.63 | 12.94 | 330,454 | +0.17(+1.30%) |
Nov 11, 2016 | 12.51 | 12.88 | 12.38 | 12.78 | 417,192 | +0.17(+1.37%) |
Nov 10, 2016 | 12.28 | 12.75 | 12.19 | 12.60 | 352,131 | +0.36(+2.92%) |
Nov 09, 2016 | 11.70 | 12.35 | 11.69 | 12.25 | 318,369 | +0.15(+1.21%) |
Nov 08, 2016 | 12.12 | 12.37 | 11.96 | 12.10 | 303,568 | +0.08(+0.69%) |
Nov 07, 2016 | 11.80 | 12.05 | 11.79 | 12.02 | 242,646 | +0.21(+1.78%) |
Nov 04, 2016 | 12.12 | 12.21 | 11.77 | 11.81 | 382,588 | -0.31(-2.53%) |
Nov 03, 2016 | 12.36 | 12.62 | 12.00 | 12.11 | 466,683 | -0.26(-2.13%) |
Nov 02, 2016 | 12.66 | 12.72 | 12.21 | 12.38 | 1,046,591 | -0.30(-2.39%) |
Nov 01, 2016 | 12.88 | 12.91 | 12.49 | 12.68 | 309,846 | -0.06(-0.49%) |
Oct 31, 2016 | 13.01 | 13.16 | 12.69 | 12.74 | 359,949 | -0.27(-2.09%) |
Oct 28, 2016 | 13.40 | 13.45 | 12.97 | 13.01 | 319,389 | -0.45(-3.32%) |
Oct 27, 2016 | 13.52 | 13.55 | 13.39 | 13.46 | 265,459 | -0.02(-0.18%) |
Oct 26, 2016 | 13.47 | 13.62 | 13.39 | 13.48 | 312,734 | -0.02(-0.14%) |
Oct 25, 2016 | 13.53 | 13.66 | 13.37 | 13.50 | 250,923 | -0.03(-0.23%) |
Oct 24, 2016 | 13.45 | 13.63 | 13.37 | 13.53 | 293,012 | +0.07(+0.55%) |
Oct 21, 2016 | 13.58 | 13.66 | 13.46 | 13.46 | 281,353 | -0.14(-1.05%) |
Oct 20, 2016 | 13.50 | 13.66 | 13.39 | 13.60 | 415,552 | +0.02(+0.14%) |
Oct 19, 2016 | 13.59 | 13.74 | 13.45 | 13.58 | 397,127 | +0.05(+0.37%) |
Oct 18, 2016 | 13.74 | 13.74 | 13.37 | 13.53 | 514,927 | -0.02(-0.14%) |
Oct 17, 2016 | 13.47 | 13.82 | 13.47 | 13.55 | 552,841 | +0.13(+0.97%) |
Oct 14, 2016 | 12.70 | 13.89 | 12.70 | 13.42 | 1,466,677 | +0.69(+5.45%) |
Oct 13, 2016 | 12.39 | 12.83 | 12.26 | 12.73 | 479,591 | +0.32(+2.55%) |
Oct 12, 2016 | 12.22 | 12.44 | 12.17 | 12.41 | 258,178 | +0.10(+0.80%) |
Oct 11, 2016 | 12.24 | 12.31 | 12.13 | 12.31 | 200,242 | +0.08(+0.66%) |
Oct 10, 2016 | 11.98 | 12.24 | 11.93 | 12.23 | 314,744 | +0.32(+2.65%) |
Oct 07, 2016 | 11.84 | 11.99 | 11.81 | 11.92 | 274,615 | +0.09(+0.79%) |
Oct 06, 2016 | 11.93 | 11.98 | 11.77 | 11.82 | 396,783 | -0.11(-0.88%) |
Oct 05, 2016 | 11.92 | 12.01 | 11.85 | 11.93 | 449,468 | +0.14(+1.21%) |
Oct 04, 2016 | 12.12 | 12.30 | 11.76 | 11.79 | 351,990 | -0.27(-2.26%) |