Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.09 | 14.09 | 14.09 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 14.05 | 14.13 | 13.96 | 14.09 | 261,759 | +0.04(+0.30%) |
Dec 28, 2016 | 14.26 | 14.30 | 13.96 | 14.05 | 231,558 | -0.21(-1.49%) |
Dec 27, 2016 | 14.35 | 14.39 | 14.18 | 14.26 | 375,658 | -0.09(-0.59%) |
Dec 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.51(+3.69%) | |
Dec 22, 2016 | 13.96 | 14.03 | 13.75 | 13.84 | 409,515 | -0.04(-0.31%) |
Dec 21, 2016 | 13.75 | 13.98 | 13.71 | 13.88 | 473,777 | +0.00(+0.00%) |
Dec 20, 2016 | 13.75 | 13.88 | 13.54 | 13.88 | 541,417 | +0.26(+1.87%) |
Dec 19, 2016 | 13.54 | 13.84 | 13.49 | 13.62 | 986,641 | +0.17(+1.27%) |
Dec 16, 2016 | 13.71 | 13.92 | 13.32 | 13.45 | 2,731,522 | -0.30(-2.17%) |
Dec 15, 2016 | 13.62 | 13.84 | 13.49 | 13.75 | 632,162 | +0.21(+1.57%) |
Dec 14, 2016 | 13.49 | 13.66 | 13.24 | 13.54 | 950,736 | -0.04(-0.31%) |
Dec 13, 2016 | 13.45 | 13.62 | 13.24 | 13.58 | 601,214 | +0.17(+1.27%) |
Dec 12, 2016 | 13.71 | 13.75 | 13.20 | 13.41 | 568,689 | -0.38(-2.78%) |
Dec 09, 2016 | 13.66 | 13.84 | 13.45 | 13.79 | 649,550 | +0.17(+1.25%) |
Dec 08, 2016 | 13.41 | 13.64 | 13.20 | 13.62 | 885,984 | +0.21(+1.59%) |
Dec 07, 2016 | 13.20 | 13.41 | 13.11 | 13.41 | 409,759 | +0.21(+1.61%) |
Dec 06, 2016 | 13.11 | 13.24 | 12.94 | 13.20 | 476,191 | +0.13(+0.98%) |
Dec 05, 2016 | 12.73 | 13.13 | 12.73 | 13.07 | 787,327 | +0.47(+3.72%) |
Dec 02, 2016 | 12.77 | 12.77 | 12.56 | 12.60 | 875,316 | -0.21(-1.66%) |
Dec 01, 2016 | 12.86 | 12.98 | 12.73 | 12.81 | 589,371 | +0.04(+0.33%) |
Nov 30, 2016 | 12.69 | 12.90 | 12.45 | 12.77 | 701,028 | +0.26(+2.04%) |
Nov 29, 2016 | 12.56 | 12.73 | 12.52 | 12.52 | 797,972 | -0.04(-0.34%) |
Nov 28, 2016 | 12.86 | 13.03 | 12.52 | 12.56 | 825,481 | -0.68(-5.14%) |
Nov 25, 2016 | 13.07 | 13.30 | 13.07 | 13.24 | 153,409 | +0.09(+0.65%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | +0.04(+0.32%) | |
Nov 22, 2016 | 13.15 | 13.26 | 12.98 | 13.11 | 514,137 | -0.04(-0.32%) |
Nov 21, 2016 | 13.03 | 13.22 | 12.94 | 13.15 | 348,431 | +0.21(+1.65%) |
Nov 18, 2016 | 13.03 | 13.18 | 12.90 | 12.94 | 1,204,420 | -0.09(-0.65%) |
Nov 17, 2016 | 13.03 | 13.15 | 12.98 | 13.03 | 632,458 | +0.04(+0.33%) |
Nov 16, 2016 | 13.11 | 13.11 | 12.86 | 12.98 | 578,314 | -0.13(-0.97%) |
Nov 15, 2016 | 13.11 | 13.22 | 12.90 | 13.11 | 1,046,016 | +0.04(+0.33%) |
Nov 14, 2016 | 13.20 | 13.54 | 12.98 | 13.07 | 1,146,966 | +0.04(+0.33%) |
Nov 11, 2016 | 12.26 | 13.07 | 12.26 | 13.03 | 1,179,937 | +0.81(+6.62%) |
Nov 10, 2016 | 11.66 | 12.30 | 11.58 | 12.22 | 1,303,622 | +0.68(+5.90%) |
Nov 09, 2016 | 11.15 | 11.54 | 11.03 | 11.54 | 967,238 | +0.55(+5.04%) |
Nov 08, 2016 | 10.98 | 11.07 | 10.94 | 10.98 | 351,011 | -0.09(-0.77%) |
Nov 07, 2016 | 10.94 | 11.07 | 10.73 | 11.07 | 531,985 | +0.38(+3.59%) |
Nov 04, 2016 | 10.64 | 10.77 | 10.60 | 10.69 | 465,969 | +0.00(+0.00%) |
Nov 03, 2016 | 10.77 | 10.81 | 10.62 | 10.69 | 397,198 | -0.09(-0.79%) |
Nov 02, 2016 | 10.94 | 10.98 | 10.62 | 10.77 | 362,294 | -0.17(-1.56%) |
Nov 01, 2016 | 11.15 | 11.19 | 10.86 | 10.94 | 536,866 | -0.17(-1.52%) |
Oct 31, 2016 | 11.07 | 11.15 | 10.94 | 11.11 | 597,108 | +0.14(+1.31%) |
Oct 28, 2016 | 11.06 | 11.08 | 10.90 | 10.97 | 343,039 | -0.10(-0.92%) |
Oct 27, 2016 | 11.03 | 11.11 | 10.92 | 11.07 | 567,331 | +0.12(+1.08%) |
Oct 26, 2016 | 10.93 | 11.06 | 10.92 | 10.95 | 501,013 | -0.01(-0.08%) |
Oct 25, 2016 | 10.96 | 11.06 | 10.93 | 10.96 | 598,158 | -0.03(-0.23%) |
Oct 24, 2016 | 10.97 | 11.10 | 10.93 | 10.98 | 774,654 | +0.07(+0.62%) |
Oct 21, 2016 | 10.86 | 11.00 | 10.73 | 10.92 | 744,908 | +0.06(+0.55%) |
Oct 20, 2016 | 10.90 | 11.02 | 10.86 | 10.86 | 387,069 | -0.08(-0.70%) |
Oct 19, 2016 | 10.86 | 10.99 | 10.83 | 10.93 | 705,091 | +0.12(+1.09%) |
Oct 18, 2016 | 10.92 | 10.92 | 10.81 | 10.81 | 408,064 | +0.04(+0.39%) |
Oct 17, 2016 | 10.88 | 10.94 | 10.75 | 10.77 | 388,471 | -0.09(-0.86%) |
Oct 14, 2016 | 11.01 | 11.06 | 10.85 | 10.86 | 386,928 | +0.01(+0.08%) |
Oct 13, 2016 | 11.01 | 11.05 | 10.77 | 10.86 | 491,852 | -0.25(-2.28%) |
Oct 12, 2016 | 11.19 | 11.25 | 11.10 | 11.11 | 448,089 | -0.06(-0.53%) |
Oct 11, 2016 | 11.31 | 11.33 | 11.08 | 11.17 | 494,189 | -0.14(-1.27%) |
Oct 10, 2016 | 11.25 | 11.35 | 11.24 | 11.31 | 591,820 | +0.12(+1.06%) |
Oct 07, 2016 | 11.15 | 11.22 | 11.04 | 11.19 | 532,088 | +0.06(+0.53%) |
Oct 06, 2016 | 11.20 | 11.20 | 11.04 | 11.13 | 250,033 | -0.02(-0.15%) |
Oct 05, 2016 | 10.92 | 11.27 | 10.88 | 11.15 | 843,163 | +0.27(+2.48%) |
Oct 04, 2016 | 10.86 | 10.91 | 10.75 | 10.88 | 452,041 | +0.05(+0.47%) |