Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.18 | 13.18 | 13.18 | 0 | +0.07(+0.53%) | |
Dec 29, 2016 | 13.12 | 13.16 | 12.50 | 13.11 | 34,996 | +0.00(+0.00%) |
Dec 28, 2016 | 13.50 | 13.92 | 13.04 | 13.11 | 12,108 | -0.41(-3.03%) |
Dec 27, 2016 | 13.50 | 13.68 | 13.38 | 13.52 | 15,385 | -0.05(-0.37%) |
Dec 23, 2016 | 13.57 | 13.57 | 13.57 | 0 | +0.06(+0.48%) | |
Dec 22, 2016 | 13.41 | 13.58 | 13.31 | 13.51 | 20,219 | +0.09(+0.63%) |
Dec 21, 2016 | 13.39 | 13.49 | 13.30 | 13.42 | 9,856 | -0.14(-1.03%) |
Dec 20, 2016 | 13.53 | 13.97 | 13.52 | 13.56 | 10,257 | -0.03(-0.22%) |
Dec 19, 2016 | 13.81 | 13.99 | 13.44 | 13.59 | 8,960 | -0.35(-2.51%) |
Dec 16, 2016 | 14.29 | 14.29 | 13.74 | 13.94 | 3,729 | -0.36(-2.52%) |
Dec 15, 2016 | 13.91 | 14.40 | 13.91 | 14.30 | 4,359 | +0.07(+0.49%) |
Dec 14, 2016 | 14.20 | 14.49 | 14.18 | 14.23 | 8,857 | -0.03(-0.21%) |
Dec 13, 2016 | 14.19 | 14.28 | 14.12 | 14.26 | 29,055 | +0.16(+1.13%) |
Dec 12, 2016 | 13.98 | 14.38 | 13.03 | 14.10 | 23,005 | +0.10(+0.71%) |
Dec 09, 2016 | 14.20 | 14.20 | 13.87 | 14.00 | 10,010 | -0.24(-1.69%) |
Dec 08, 2016 | 13.62 | 14.37 | 13.62 | 14.24 | 4,101 | +0.64(+4.71%) |
Dec 07, 2016 | 14.07 | 14.60 | 13.55 | 13.60 | 14,758 | -0.39(-2.79%) |
Dec 06, 2016 | 14.20 | 14.20 | 13.92 | 13.99 | 4,443 | -0.20(-1.41%) |
Dec 05, 2016 | 14.18 | 14.20 | 14.06 | 14.19 | 20,499 | +0.01(+0.07%) |
Dec 02, 2016 | 12.90 | 14.19 | 12.90 | 14.18 | 23,288 | +1.00(+7.59%) |
Dec 01, 2016 | 14.09 | 14.30 | 13.08 | 13.18 | 15,340 | -0.99(-6.99%) |
Nov 30, 2016 | 14.13 | 14.17 | 13.83 | 14.17 | 10,880 | +0.16(+1.14%) |
Nov 29, 2016 | 14.03 | 14.20 | 13.66 | 14.01 | 36,575 | +0.01(+0.07%) |
Nov 28, 2016 | 14.32 | 14.32 | 13.95 | 14.00 | 10,021 | -0.40(-2.78%) |
Nov 25, 2016 | 14.36 | 14.40 | 14.31 | 14.40 | 1,410 | +0.06(+0.42%) |
Nov 23, 2016 | 14.34 | 14.34 | 14.34 | 0 | -0.54(-3.63%) | |
Nov 22, 2016 | 14.92 | 15.02 | 14.68 | 14.88 | 1,979 | -0.02(-0.13%) |
Nov 21, 2016 | 15.05 | 15.22 | 14.73 | 14.90 | 8,705 | -0.22(-1.46%) |
Nov 18, 2016 | 15.46 | 15.46 | 14.76 | 15.12 | 6,759 | -0.34(-2.20%) |
Nov 17, 2016 | 15.40 | 15.84 | 15.40 | 15.46 | 2,583 | -0.02(-0.13%) |
Nov 16, 2016 | 15.17 | 15.54 | 15.17 | 15.48 | 4,056 | +0.29(+1.91%) |
Nov 15, 2016 | 14.87 | 15.42 | 14.06 | 15.19 | 53,509 | +0.17(+1.13%) |
Nov 14, 2016 | 14.59 | 15.10 | 14.49 | 15.02 | 11,077 | +0.58(+4.02%) |
Nov 11, 2016 | 14.42 | 14.71 | 14.25 | 14.44 | 7,689 | -0.02(-0.14%) |
Nov 10, 2016 | 13.90 | 14.63 | 13.73 | 14.46 | 10,154 | +0.74(+5.39%) |
Nov 09, 2016 | 13.07 | 13.82 | 13.07 | 13.72 | 7,117 | +0.42(+3.16%) |
Nov 08, 2016 | 13.37 | 13.89 | 12.94 | 13.30 | 10,389 | -0.11(-0.82%) |
Nov 07, 2016 | 13.26 | 13.48 | 13.13 | 13.41 | 17,429 | +0.23(+1.75%) |
Nov 04, 2016 | 13.58 | 13.58 | 13.05 | 13.18 | 18,732 | -0.33(-2.44%) |
Nov 03, 2016 | 13.20 | 14.11 | 13.12 | 13.51 | 28,307 | -0.18(-1.31%) |
Nov 02, 2016 | 13.46 | 13.70 | 13.02 | 13.69 | 16,139 | +0.16(+1.18%) |
Nov 01, 2016 | 14.00 | 14.56 | 12.96 | 13.53 | 21,228 | -0.57(-4.04%) |
Oct 31, 2016 | 14.60 | 14.65 | 14.02 | 14.10 | 25,362 | -0.41(-2.83%) |
Oct 28, 2016 | 14.96 | 14.96 | 14.51 | 14.51 | 16,419 | -0.53(-3.52%) |
Oct 27, 2016 | 15.83 | 15.83 | 15.00 | 15.04 | 19,167 | -0.70(-4.45%) |
Oct 26, 2016 | 15.96 | 16.20 | 15.57 | 15.74 | 20,502 | -0.41(-2.54%) |
Oct 25, 2016 | 17.15 | 17.16 | 16.12 | 16.15 | 30,047 | -1.09(-6.32%) |
Oct 24, 2016 | 17.80 | 17.80 | 16.76 | 17.24 | 24,321 | -0.42(-2.38%) |
Oct 21, 2016 | 18.31 | 18.31 | 17.65 | 17.66 | 13,449 | -0.80(-4.33%) |
Oct 20, 2016 | 18.80 | 18.94 | 17.31 | 18.46 | 38,722 | +0.10(+0.54%) |
Oct 19, 2016 | 18.09 | 18.41 | 18.03 | 18.36 | 12,590 | +0.19(+1.05%) |
Oct 18, 2016 | 18.12 | 18.58 | 18.00 | 18.17 | 20,227 | +0.21(+1.17%) |
Oct 17, 2016 | 17.78 | 18.01 | 17.72 | 17.96 | 13,235 | +0.12(+0.67%) |
Oct 14, 2016 | 18.22 | 18.25 | 17.75 | 17.84 | 13,486 | -0.40(-2.19%) |
Oct 13, 2016 | 17.81 | 18.28 | 17.81 | 18.24 | 12,316 | +0.35(+1.96%) |
Oct 12, 2016 | 17.89 | 18.14 | 17.73 | 17.89 | 16,033 | +0.10(+0.56%) |
Oct 11, 2016 | 17.40 | 17.92 | 17.40 | 17.79 | 14,432 | +0.12(+0.68%) |
Oct 10, 2016 | 17.85 | 18.50 | 17.45 | 17.67 | 11,221 | -0.07(-0.39%) |
Oct 07, 2016 | 17.68 | 17.68 | 17.45 | 17.74 | 11,387 | +0.00(+0.00%) |
Oct 06, 2016 | 17.93 | 19.00 | 17.54 | 17.74 | 21,412 | -0.26(-1.44%) |
Oct 05, 2016 | 17.24 | 18.45 | 17.24 | 18.00 | 36,572 | +0.72(+4.17%) |
Oct 04, 2016 | 15.86 | 17.39 | 15.69 | 17.28 | 33,046 | +1.52(+9.64%) |