Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 18.20 | 18.20 | 18.20 | 0 | -0.15(-0.82%) | |
Dec 29, 2016 | 18.40 | 18.55 | 18.25 | 18.35 | 91,734 | +0.05(+0.27%) |
Dec 28, 2016 | 18.75 | 18.75 | 18.30 | 18.30 | 50,633 | -0.40(-2.14%) |
Dec 27, 2016 | 18.55 | 18.90 | 18.55 | 18.70 | 73,393 | +0.20(+1.08%) |
Dec 23, 2016 | 18.50 | 18.50 | 18.50 | 0 | +0.15(+0.82%) | |
Dec 22, 2016 | 18.60 | 18.70 | 18.30 | 18.35 | 65,513 | -0.30(-1.61%) |
Dec 21, 2016 | 18.80 | 19.00 | 18.60 | 18.65 | 52,380 | -0.30(-1.58%) |
Dec 20, 2016 | 18.55 | 18.95 | 18.50 | 18.95 | 77,445 | +0.50(+2.71%) |
Dec 19, 2016 | 18.65 | 18.85 | 18.32 | 18.45 | 96,922 | -0.15(-0.81%) |
Dec 16, 2016 | 18.50 | 18.85 | 18.25 | 18.60 | 272,602 | +0.20(+1.09%) |
Dec 15, 2016 | 18.25 | 18.85 | 17.85 | 18.40 | 135,118 | +0.05(+0.27%) |
Dec 14, 2016 | 18.40 | 18.75 | 18.25 | 18.35 | 128,623 | -0.15(-0.81%) |
Dec 13, 2016 | 18.50 | 18.90 | 18.25 | 18.50 | 198,274 | +0.15(+0.82%) |
Dec 12, 2016 | 17.45 | 18.50 | 17.45 | 18.35 | 202,650 | +0.75(+4.26%) |
Dec 09, 2016 | 17.55 | 17.75 | 17.40 | 17.60 | 174,607 | -0.05(-0.28%) |
Dec 08, 2016 | 17.75 | 17.95 | 17.50 | 17.65 | 206,354 | +0.00(+0.00%) |
Dec 07, 2016 | 18.00 | 18.00 | 17.60 | 17.65 | 115,968 | -0.25(-1.40%) |
Dec 06, 2016 | 17.50 | 18.00 | 17.45 | 17.90 | 134,370 | +0.45(+2.58%) |
Dec 05, 2016 | 17.20 | 17.55 | 17.20 | 17.45 | 154,125 | -0.15(-0.85%) |
Dec 02, 2016 | 17.20 | 17.75 | 17.10 | 17.60 | 75,658 | +0.35(+2.03%) |
Dec 01, 2016 | 17.60 | 17.80 | 17.00 | 17.25 | 67,462 | -0.20(-1.15%) |
Nov 30, 2016 | 17.65 | 17.95 | 17.25 | 17.45 | 97,841 | -0.25(-1.41%) |
Nov 29, 2016 | 18.20 | 18.20 | 17.68 | 17.70 | 102,594 | -0.40(-2.21%) |
Nov 28, 2016 | 18.00 | 18.32 | 17.90 | 18.10 | 217,229 | +0.25(+1.40%) |
Nov 25, 2016 | 17.50 | 17.90 | 17.50 | 17.85 | 37,406 | +0.20(+1.13%) |
Nov 23, 2016 | 17.65 | 17.65 | 17.65 | 0 | +0.15(+0.86%) | |
Nov 22, 2016 | 17.35 | 17.50 | 17.15 | 17.50 | 157,064 | +0.35(+2.04%) |
Nov 21, 2016 | 16.95 | 17.20 | 16.88 | 17.15 | 117,679 | +0.25(+1.48%) |
Nov 18, 2016 | 16.80 | 16.95 | 16.60 | 16.90 | 157,114 | +0.20(+1.20%) |
Nov 17, 2016 | 16.85 | 16.85 | 16.40 | 16.70 | 121,699 | -0.05(-0.30%) |
Nov 16, 2016 | 16.85 | 16.95 | 16.70 | 16.75 | 231,975 | -0.05(-0.30%) |
Nov 15, 2016 | 17.00 | 17.05 | 16.60 | 16.80 | 138,765 | -0.05(-0.30%) |
Nov 14, 2016 | 17.45 | 17.45 | 16.69 | 16.85 | 235,641 | +0.10(+0.60%) |
Nov 11, 2016 | 15.80 | 16.75 | 15.61 | 16.75 | 266,878 | +1.00(+6.35%) |
Nov 10, 2016 | 15.30 | 15.90 | 15.10 | 15.75 | 141,365 | +0.50(+3.28%) |
Nov 09, 2016 | 14.55 | 15.30 | 14.50 | 15.25 | 189,099 | +0.45(+3.04%) |
Nov 08, 2016 | 14.60 | 14.90 | 13.75 | 14.80 | 127,770 | +0.25(+1.72%) |
Nov 07, 2016 | 14.20 | 14.85 | 14.00 | 14.55 | 177,287 | +0.60(+4.30%) |
Nov 04, 2016 | 14.15 | 14.45 | 13.95 | 13.95 | 198,717 | +0.00(+0.00%) |
Nov 03, 2016 | 14.20 | 14.20 | 13.85 | 13.95 | 105,938 | +0.10(+0.72%) |
Nov 02, 2016 | 14.05 | 14.10 | 13.80 | 13.85 | 116,160 | -0.15(-1.07%) |
Nov 01, 2016 | 14.00 | 14.05 | 13.90 | 14.00 | 76,880 | +0.10(+0.72%) |
Oct 31, 2016 | 14.05 | 14.05 | 13.85 | 13.90 | 107,758 | -0.05(-0.36%) |
Oct 28, 2016 | 14.00 | 14.10 | 13.85 | 13.95 | 64,134 | +0.00(+0.00%) |
Oct 27, 2016 | 14.05 | 14.10 | 13.77 | 13.95 | 69,252 | +0.05(+0.36%) |
Oct 26, 2016 | 13.85 | 14.10 | 13.85 | 13.90 | 59,140 | +0.00(+0.00%) |
Oct 25, 2016 | 13.95 | 13.98 | 13.60 | 13.90 | 63,173 | -0.10(-0.71%) |
Oct 24, 2016 | 13.80 | 14.15 | 13.80 | 14.00 | 60,975 | +0.20(+1.45%) |
Oct 21, 2016 | 13.60 | 13.97 | 13.60 | 13.80 | 59,240 | +0.05(+0.36%) |
Oct 20, 2016 | 13.65 | 13.85 | 13.55 | 13.75 | 77,191 | -0.05(-0.36%) |
Oct 19, 2016 | 13.80 | 14.00 | 13.65 | 13.80 | 58,412 | -0.15(-1.08%) |
Oct 18, 2016 | 13.95 | 14.00 | 13.80 | 13.95 | 55,156 | +0.15(+1.09%) |
Oct 17, 2016 | 13.65 | 14.00 | 13.65 | 13.80 | 126,450 | +0.12(+0.88%) |
Oct 14, 2016 | 13.68 | 13.90 | 13.66 | 13.68 | 67,375 | +0.06(+0.44%) |
Oct 13, 2016 | 13.46 | 13.77 | 13.46 | 13.62 | 82,611 | +0.03(+0.22%) |
Oct 12, 2016 | 13.45 | 13.74 | 13.38 | 13.59 | 74,978 | +0.04(+0.30%) |
Oct 11, 2016 | 13.69 | 13.76 | 13.51 | 13.55 | 71,601 | -0.24(-1.74%) |
Oct 10, 2016 | 13.82 | 14.02 | 13.76 | 13.79 | 123,564 | -0.11(-0.79%) |
Oct 07, 2016 | 13.93 | 14.05 | 13.77 | 13.90 | 85,899 | -0.13(-0.93%) |
Oct 06, 2016 | 13.90 | 14.04 | 13.72 | 14.03 | 106,557 | +0.17(+1.23%) |
Oct 05, 2016 | 13.64 | 13.99 | 13.64 | 13.86 | 93,128 | +0.21(+1.54%) |
Oct 04, 2016 | 13.83 | 13.84 | 13.50 | 13.65 | 45,953 | -0.01(-0.07%) |