Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.19(+1.27%) | |
Dec 29, 2016 | 15.16 | 15.16 | 14.45 | 14.68 | 135,881 | -0.34(-2.28%) |
Dec 28, 2016 | 15.33 | 15.39 | 14.73 | 15.02 | 195,847 | -0.08(-0.52%) |
Dec 27, 2016 | 15.48 | 15.67 | 15.05 | 15.10 | 168,330 | -0.29(-1.91%) |
Dec 23, 2016 | 15.39 | 15.39 | 15.39 | 0 | +0.27(+1.81%) | |
Dec 22, 2016 | 16.62 | 16.62 | 14.69 | 15.12 | 248,228 | +0.00(+0.00%) |
Dec 21, 2016 | 15.14 | 15.59 | 14.76 | 15.12 | 59,631 | +0.01(+0.06%) |
Dec 20, 2016 | 14.64 | 15.38 | 14.20 | 15.11 | 113,497 | +0.44(+3.00%) |
Dec 19, 2016 | 14.57 | 15.06 | 14.34 | 14.67 | 144,832 | +0.18(+1.21%) |
Dec 16, 2016 | 14.13 | 15.04 | 13.73 | 14.49 | 1,184,148 | +0.22(+1.51%) |
Dec 15, 2016 | 14.39 | 15.27 | 13.75 | 14.28 | 278,349 | -0.29(-2.01%) |
Dec 14, 2016 | 15.49 | 15.75 | 14.41 | 14.57 | 152,003 | -1.15(-7.34%) |
Dec 13, 2016 | 15.93 | 16.36 | 14.20 | 15.73 | 136,231 | -0.31(-1.95%) |
Dec 12, 2016 | 16.91 | 17.16 | 15.80 | 16.04 | 172,743 | -0.76(-4.54%) |
Dec 09, 2016 | 16.42 | 17.06 | 16.23 | 16.80 | 116,710 | +0.46(+2.81%) |
Dec 08, 2016 | 16.63 | 17.06 | 16.18 | 16.34 | 166,302 | -0.20(-1.18%) |
Dec 07, 2016 | 16.86 | 16.86 | 16.38 | 16.54 | 233,481 | -0.33(-1.97%) |
Dec 06, 2016 | 16.77 | 17.03 | 16.14 | 16.87 | 193,167 | +0.10(+0.58%) |
Dec 05, 2016 | 16.06 | 17.31 | 15.75 | 16.77 | 229,743 | +0.77(+4.83%) |
Dec 02, 2016 | 16.00 | 18.63 | 15.25 | 16.00 | 134,552 | +0.08(+0.49%) |
Dec 01, 2016 | 15.72 | 16.92 | 15.70 | 15.92 | 287,543 | +0.24(+1.56%) |
Nov 30, 2016 | 14.67 | 15.90 | 14.28 | 15.68 | 453,298 | +1.19(+8.24%) |
Nov 29, 2016 | 14.64 | 14.65 | 13.95 | 14.48 | 174,151 | -0.15(-1.00%) |
Nov 28, 2016 | 14.29 | 14.76 | 13.73 | 14.63 | 159,427 | +0.27(+1.91%) |
Nov 25, 2016 | 14.76 | 14.76 | 13.89 | 14.36 | 42,069 | -0.32(-2.20%) |
Nov 23, 2016 | 14.68 | 14.68 | 14.68 | 0 | +0.08(+0.54%) | |
Nov 22, 2016 | 14.84 | 15.01 | 14.34 | 14.60 | 102,161 | -0.16(-1.06%) |
Nov 21, 2016 | 14.16 | 14.91 | 13.49 | 14.76 | 319,645 | +0.54(+3.78%) |
Nov 18, 2016 | 14.24 | 14.57 | 13.59 | 14.22 | 77,266 | -0.11(-0.75%) |
Nov 17, 2016 | 14.04 | 14.43 | 14.04 | 14.33 | 174,111 | +0.36(+2.59%) |
Nov 16, 2016 | 14.28 | 14.54 | 13.28 | 13.97 | 129,621 | -0.36(-2.53%) |
Nov 15, 2016 | 13.67 | 14.60 | 13.55 | 14.33 | 195,009 | +0.75(+5.55%) |
Nov 14, 2016 | 13.52 | 13.88 | 13.15 | 13.57 | 211,248 | +0.14(+1.02%) |
Nov 11, 2016 | 13.23 | 14.04 | 12.36 | 13.44 | 384,571 | +0.28(+2.16%) |
Nov 10, 2016 | 13.16 | 13.55 | 12.53 | 13.15 | 339,275 | +0.04(+0.30%) |
Nov 09, 2016 | 12.88 | 13.47 | 12.16 | 13.11 | 217,595 | -0.06(-0.45%) |
Nov 08, 2016 | 13.01 | 13.51 | 12.65 | 13.17 | 66,975 | -0.14(-1.03%) |
Nov 07, 2016 | 12.60 | 13.47 | 12.03 | 13.31 | 163,200 | +0.68(+5.42%) |
Nov 04, 2016 | 12.23 | 12.78 | 12.23 | 12.63 | 26,697 | +0.21(+1.65%) |
Nov 03, 2016 | 12.22 | 12.77 | 11.65 | 12.42 | 120,576 | +0.22(+1.76%) |
Nov 02, 2016 | 13.31 | 13.35 | 11.85 | 12.21 | 283,696 | -1.11(-8.37%) |
Nov 01, 2016 | 13.20 | 13.49 | 13.09 | 13.32 | 66,038 | +0.12(+0.89%) |
Oct 31, 2016 | 13.70 | 13.84 | 13.18 | 13.20 | 323,331 | -0.63(-4.53%) |
Oct 28, 2016 | 13.99 | 14.22 | 13.80 | 13.83 | 171,281 | -0.14(-0.98%) |
Oct 27, 2016 | 13.94 | 14.07 | 13.94 | 13.97 | 126,796 | +0.08(+0.56%) |
Oct 26, 2016 | 14.08 | 14.08 | 13.62 | 13.89 | 173,290 | -0.20(-1.39%) |
Oct 25, 2016 | 14.08 | 14.23 | 14.07 | 14.08 | 86,337 | +0.00(+0.00%) |
Oct 24, 2016 | 14.13 | 14.28 | 14.08 | 14.08 | 145,202 | +0.01(+0.07%) |
Oct 21, 2016 | 13.89 | 14.67 | 13.70 | 14.07 | 496,517 | +0.06(+0.42%) |
Oct 20, 2016 | 14.04 | 14.18 | 13.88 | 14.01 | 332,683 | -0.04(-0.28%) |
Oct 19, 2016 | 13.86 | 14.14 | 13.59 | 14.05 | 530,899 | +0.43(+3.16%) |
Oct 18, 2016 | 13.58 | 13.73 | 13.45 | 13.62 | 396,176 | +0.06(+0.43%) |
Oct 17, 2016 | 12.91 | 13.78 | 12.77 | 13.56 | 902,134 | +0.60(+4.60%) |