Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 13.94 | 14.19 | 13.79 | 13.83 | 304,678 | -0.14(-1.00%) |
Dec 28, 2016 | 14.40 | 14.49 | 13.95 | 13.97 | 481,711 | -0.42(-2.92%) |
Dec 27, 2016 | 15.23 | 15.31 | 14.35 | 14.39 | 866,501 | -0.79(-5.20%) |
Dec 23, 2016 | 15.18 | 15.18 | 15.18 | 0 | +0.94(+6.60%) | |
Dec 22, 2016 | 15.00 | 15.33 | 14.16 | 14.24 | 956,428 | -0.99(-6.50%) |
Dec 21, 2016 | 17.08 | 17.50 | 15.03 | 15.23 | 1,688,703 | -1.10(-6.74%) |
Dec 20, 2016 | 16.46 | 16.83 | 16.18 | 16.33 | 347,704 | -0.04(-0.24%) |
Dec 19, 2016 | 16.85 | 16.97 | 16.32 | 16.37 | 341,519 | -0.47(-2.79%) |
Dec 16, 2016 | 16.40 | 16.95 | 16.12 | 16.84 | 1,435,788 | +0.42(+2.56%) |
Dec 15, 2016 | 15.52 | 16.44 | 15.31 | 16.42 | 484,227 | +1.00(+6.49%) |
Dec 14, 2016 | 15.88 | 16.05 | 15.24 | 15.42 | 365,509 | -0.51(-3.20%) |
Dec 13, 2016 | 15.92 | 16.16 | 15.75 | 15.93 | 411,895 | +0.15(+0.95%) |
Dec 12, 2016 | 15.53 | 15.93 | 15.41 | 15.78 | 317,776 | +0.18(+1.15%) |
Dec 09, 2016 | 15.63 | 16.08 | 15.34 | 15.60 | 356,596 | +0.11(+0.71%) |
Dec 08, 2016 | 15.75 | 15.75 | 15.15 | 15.49 | 652,094 | -0.26(-1.65%) |
Dec 07, 2016 | 15.84 | 16.05 | 15.22 | 15.75 | 538,249 | -0.30(-1.87%) |
Dec 06, 2016 | 14.44 | 16.30 | 14.39 | 16.05 | 1,207,275 | +0.41(+2.62%) |
Dec 05, 2016 | 15.13 | 15.92 | 14.91 | 15.64 | 1,055,649 | +0.66(+4.41%) |
Dec 02, 2016 | 14.70 | 15.04 | 14.33 | 14.98 | 715,425 | +0.35(+2.39%) |
Dec 01, 2016 | 15.31 | 15.31 | 14.57 | 14.63 | 604,444 | -0.60(-3.94%) |
Nov 30, 2016 | 16.07 | 16.27 | 15.16 | 15.23 | 637,844 | -0.82(-5.11%) |
Nov 29, 2016 | 16.11 | 16.35 | 15.80 | 16.05 | 497,652 | +0.02(+0.12%) |
Nov 28, 2016 | 16.54 | 16.54 | 15.97 | 16.03 | 447,206 | -0.66(-3.95%) |
Nov 25, 2016 | 16.53 | 16.72 | 16.16 | 16.69 | 183,588 | +0.16(+0.97%) |
Nov 23, 2016 | 16.53 | 16.53 | 16.53 | 0 | +0.13(+0.79%) | |
Nov 22, 2016 | 16.47 | 16.52 | 16.01 | 16.40 | 436,912 | -0.07(-0.43%) |
Nov 21, 2016 | 16.70 | 16.87 | 16.29 | 16.47 | 376,196 | -0.26(-1.55%) |
Nov 18, 2016 | 16.91 | 16.91 | 16.41 | 16.73 | 359,610 | -0.20(-1.18%) |
Nov 17, 2016 | 16.50 | 16.94 | 16.24 | 16.93 | 483,663 | +0.54(+3.29%) |
Nov 16, 2016 | 17.05 | 17.29 | 16.33 | 16.39 | 465,603 | -0.73(-4.26%) |
Nov 15, 2016 | 16.96 | 17.27 | 16.54 | 17.12 | 466,934 | +0.10(+0.59%) |
Nov 14, 2016 | 16.53 | 17.16 | 16.21 | 17.02 | 551,893 | +0.59(+3.59%) |
Nov 11, 2016 | 16.02 | 16.56 | 15.75 | 16.43 | 576,059 | +0.36(+2.24%) |
Nov 10, 2016 | 16.92 | 17.23 | 15.90 | 16.07 | 1,152,019 | -0.53(-3.19%) |
Nov 09, 2016 | 15.64 | 17.51 | 15.64 | 16.60 | 2,001,135 | +1.86(+12.62%) |
Nov 08, 2016 | 14.68 | 14.99 | 14.43 | 14.74 | 511,417 | -0.09(-0.61%) |
Nov 07, 2016 | 14.72 | 15.49 | 14.54 | 14.83 | 605,123 | +0.45(+3.13%) |
Nov 04, 2016 | 13.93 | 14.57 | 13.86 | 14.38 | 621,719 | +0.53(+3.83%) |
Nov 03, 2016 | 14.40 | 14.48 | 13.82 | 13.85 | 788,549 | -0.35(-2.46%) |
Nov 02, 2016 | 15.11 | 15.12 | 14.19 | 14.20 | 618,458 | -1.01(-6.64%) |
Nov 01, 2016 | 14.85 | 16.06 | 14.80 | 15.21 | 702,814 | +0.38(+2.56%) |
Oct 31, 2016 | 15.04 | 15.22 | 14.82 | 14.83 | 585,754 | -0.20(-1.33%) |
Oct 28, 2016 | 15.16 | 15.24 | 14.71 | 15.03 | 554,255 | -0.17(-1.12%) |
Oct 27, 2016 | 15.55 | 15.79 | 15.19 | 15.20 | 679,672 | -0.20(-1.30%) |
Oct 26, 2016 | 15.82 | 15.93 | 15.31 | 15.40 | 393,636 | -0.46(-2.90%) |
Oct 25, 2016 | 15.91 | 16.43 | 15.63 | 15.86 | 631,194 | +0.11(+0.70%) |
Oct 24, 2016 | 16.12 | 16.12 | 15.75 | 15.75 | 286,050 | -0.28(-1.75%) |
Oct 21, 2016 | 16.09 | 16.20 | 15.91 | 16.03 | 290,741 | -0.16(-0.99%) |
Oct 20, 2016 | 16.01 | 16.55 | 15.88 | 16.19 | 473,248 | +0.12(+0.75%) |
Oct 19, 2016 | 16.70 | 16.72 | 16.04 | 16.07 | 614,749 | -0.70(-4.17%) |
Oct 18, 2016 | 16.64 | 16.92 | 16.51 | 16.77 | 833,639 | +0.26(+1.57%) |
Oct 17, 2016 | 16.81 | 17.00 | 16.29 | 16.51 | 679,425 | -0.19(-1.14%) |
Oct 14, 2016 | 17.53 | 17.59 | 16.68 | 16.70 | 785,109 | -0.73(-4.19%) |
Oct 13, 2016 | 17.60 | 17.82 | 17.26 | 17.43 | 809,531 | -0.35(-1.97%) |
Oct 12, 2016 | 18.61 | 18.73 | 17.71 | 17.78 | 470,467 | -0.64(-3.47%) |
Oct 11, 2016 | 19.15 | 19.45 | 18.26 | 18.42 | 558,659 | -0.88(-4.56%) |
Oct 10, 2016 | 19.06 | 19.50 | 19.06 | 19.30 | 444,643 | +0.35(+1.85%) |
Oct 07, 2016 | 18.94 | 18.99 | 18.54 | 18.95 | 762,836 | +0.45(+2.43%) |
Oct 06, 2016 | 18.19 | 18.71 | 18.19 | 18.50 | 534,334 | +0.07(+0.38%) |
Oct 05, 2016 | 18.01 | 18.62 | 17.76 | 18.43 | 671,035 | +0.58(+3.25%) |
Oct 04, 2016 | 18.00 | 18.18 | 17.61 | 17.85 | 325,296 | -0.17(-0.94%) |