Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.48 | 14.48 | 14.48 | 0 | -0.35(-2.34%) | |
Dec 29, 2016 | 14.66 | 15.07 | 14.54 | 14.83 | 12,286 | -0.08(-0.53%) |
Dec 28, 2016 | 14.78 | 15.16 | 14.78 | 14.91 | 11,261 | -0.30(-1.96%) |
Dec 27, 2016 | 14.78 | 15.21 | 14.74 | 15.21 | 14,083 | +0.43(+2.89%) |
Dec 23, 2016 | 14.78 | 14.78 | 14.78 | 0 | -0.17(-1.13%) | |
Dec 22, 2016 | 14.87 | 15.07 | 14.73 | 14.95 | 10,099 | +0.00(+0.00%) |
Dec 21, 2016 | 14.97 | 15.23 | 14.77 | 14.95 | 33,391 | -0.05(-0.33%) |
Dec 20, 2016 | 14.87 | 15.05 | 14.87 | 15.00 | 21,865 | +0.10(+0.67%) |
Dec 19, 2016 | 14.82 | 15.01 | 14.73 | 14.90 | 11,830 | +0.08(+0.54%) |
Dec 16, 2016 | 14.52 | 15.04 | 14.52 | 14.82 | 29,481 | +0.40(+2.75%) |
Dec 15, 2016 | 14.43 | 14.83 | 14.07 | 14.42 | 33,262 | +0.09(+0.62%) |
Dec 14, 2016 | 14.38 | 15.02 | 14.31 | 14.33 | 34,043 | -0.55(-3.67%) |
Dec 13, 2016 | 14.87 | 15.39 | 14.35 | 14.88 | 87,332 | +0.11(+0.74%) |
Dec 12, 2016 | 14.28 | 14.96 | 13.88 | 14.77 | 83,410 | +0.50(+3.47%) |
Dec 09, 2016 | 14.41 | 14.48 | 14.07 | 14.27 | 12,989 | -0.23(-1.57%) |
Dec 08, 2016 | 14.23 | 14.73 | 14.23 | 14.50 | 12,928 | +0.13(+0.90%) |
Dec 07, 2016 | 13.96 | 14.42 | 13.90 | 14.37 | 23,542 | +0.42(+2.99%) |
Dec 06, 2016 | 13.88 | 14.08 | 13.84 | 13.96 | 5,899 | -0.17(-1.19%) |
Dec 05, 2016 | 13.75 | 14.13 | 13.41 | 14.12 | 10,170 | +0.42(+3.04%) |
Dec 02, 2016 | 14.42 | 14.42 | 13.54 | 13.71 | 8,414 | -0.65(-4.56%) |
Dec 01, 2016 | 14.48 | 14.53 | 14.36 | 14.36 | 16,606 | -0.03(-0.21%) |
Nov 30, 2016 | 14.18 | 14.51 | 14.18 | 14.39 | 12,232 | +0.35(+2.47%) |
Nov 29, 2016 | 13.98 | 14.13 | 13.58 | 14.05 | 109,758 | +0.11(+0.78%) |
Nov 28, 2016 | 13.47 | 14.13 | 13.04 | 13.94 | 81,852 | +0.40(+2.93%) |
Nov 25, 2016 | 13.63 | 13.63 | 12.73 | 13.54 | 25,820 | -0.04(-0.29%) |
Nov 23, 2016 | 13.58 | 13.58 | 13.58 | 0 | +0.69(+5.39%) | |
Nov 22, 2016 | 12.88 | 12.98 | 12.78 | 12.88 | 6,258 | +0.05(+0.39%) |
Nov 21, 2016 | 12.93 | 12.99 | 12.77 | 12.84 | 8,537 | -0.22(-1.67%) |
Nov 18, 2016 | 12.70 | 13.26 | 12.48 | 13.05 | 7,914 | -0.07(-0.53%) |
Nov 17, 2016 | 12.48 | 13.18 | 12.48 | 13.12 | 9,229 | +0.21(+1.61%) |
Nov 16, 2016 | 12.65 | 13.16 | 12.60 | 12.91 | 16,286 | +0.02(+0.15%) |
Nov 15, 2016 | 13.22 | 13.22 | 12.88 | 12.89 | 9,489 | -0.45(-3.35%) |
Nov 14, 2016 | 13.12 | 13.42 | 12.85 | 13.34 | 33,368 | +0.36(+2.75%) |
Nov 11, 2016 | 12.42 | 12.67 | 12.40 | 12.98 | 17,062 | +0.39(+3.07%) |
Nov 10, 2016 | 12.20 | 12.96 | 12.20 | 12.60 | 35,997 | +0.63(+5.31%) |
Nov 09, 2016 | 10.63 | 12.11 | 10.63 | 11.96 | 21,703 | +1.32(+12.40%) |
Nov 08, 2016 | 10.63 | 10.66 | 10.49 | 10.64 | 16,929 | -0.02(-0.19%) |
Nov 07, 2016 | 11.27 | 11.27 | 10.65 | 10.66 | 9,836 | -0.30(-2.72%) |
Nov 04, 2016 | 10.27 | 11.19 | 10.27 | 10.96 | 27,245 | +0.56(+5.34%) |
Nov 03, 2016 | 9.998 | 10.99 | 9.998 | 10.40 | 16,132 | +0.38(+3.76%) |
Nov 02, 2016 | 9.968 | 10.28 | 9.929 | 10.03 | 24,128 | +0.06(+0.60%) |
Nov 01, 2016 | 10.62 | 10.62 | 9.968 | 9.968 | 57,166 | -0.75(-7.03%) |
Oct 31, 2016 | 10.20 | 10.81 | 10.20 | 10.72 | 17,497 | +0.53(+5.16%) |
Oct 28, 2016 | 10.35 | 10.45 | 10.20 | 10.20 | 21,617 | -0.07(-0.68%) |
Oct 27, 2016 | 10.48 | 10.70 | 10.15 | 10.27 | 56,009 | -0.17(-1.62%) |
Oct 26, 2016 | 10.42 | 10.50 | 10.41 | 10.43 | 15,110 | -0.06(-0.57%) |
Oct 25, 2016 | 10.51 | 10.66 | 10.41 | 10.49 | 15,638 | +0.07(+0.67%) |
Oct 24, 2016 | 10.87 | 11.02 | 10.33 | 10.42 | 19,803 | -0.24(-2.23%) |
Oct 21, 2016 | 11.41 | 11.76 | 10.60 | 10.66 | 22,732 | -0.84(-7.33%) |
Oct 20, 2016 | 11.51 | 11.53 | 11.46 | 11.51 | 6,500 | +0.04(+0.35%) |
Oct 19, 2016 | 11.85 | 11.85 | 11.45 | 11.47 | 12,920 | -0.38(-3.18%) |
Oct 18, 2016 | 11.84 | 11.84 | 11.71 | 11.84 | 5,425 | +0.00(+0.00%) |
Oct 17, 2016 | 11.74 | 11.94 | 11.74 | 11.84 | 3,708 | +0.13(+1.10%) |
Oct 14, 2016 | 11.61 | 11.77 | 11.53 | 11.71 | 4,993 | +0.14(+1.20%) |
Oct 13, 2016 | 11.75 | 11.75 | 11.50 | 11.58 | 10,938 | -0.24(-2.01%) |
Oct 12, 2016 | 11.63 | 11.91 | 11.46 | 11.81 | 5,118 | +0.24(+2.06%) |
Oct 11, 2016 | 11.96 | 12.04 | 11.48 | 11.58 | 17,847 | -0.48(-3.95%) |
Oct 10, 2016 | 12.06 | 12.11 | 12.04 | 12.05 | 19,952 | +0.04(+0.33%) |
Oct 07, 2016 | 12.14 | 12.14 | 11.93 | 12.01 | 19,764 | -0.19(-1.55%) |
Oct 06, 2016 | 12.22 | 12.35 | 12.02 | 12.20 | 27,082 | -0.10(-0.81%) |
Oct 05, 2016 | 12.30 | 12.39 | 12.21 | 12.30 | 23,613 | +0.13(+1.06%) |
Oct 04, 2016 | 12.13 | 12.35 | 12.13 | 12.17 | 22,004 | -0.07(-0.57%) |