Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.48 | 15.48 | 15.48 | 0 | -0.29(-1.84%) | |
Dec 29, 2016 | 16.13 | 16.26 | 15.47 | 15.77 | 337,284 | -0.27(-1.68%) |
Dec 28, 2016 | 16.65 | 16.81 | 15.80 | 16.04 | 300,479 | -0.43(-2.61%) |
Dec 27, 2016 | 16.14 | 16.77 | 16.09 | 16.47 | 302,544 | +0.45(+2.81%) |
Dec 23, 2016 | 16.02 | 16.02 | 16.02 | 0 | -0.26(-1.60%) | |
Dec 22, 2016 | 16.84 | 17.14 | 16.25 | 16.28 | 290,531 | -0.68(-4.01%) |
Dec 21, 2016 | 17.27 | 17.27 | 16.81 | 16.96 | 339,068 | -0.26(-1.51%) |
Dec 20, 2016 | 16.64 | 17.30 | 16.64 | 17.22 | 297,099 | +0.64(+3.86%) |
Dec 19, 2016 | 16.48 | 16.93 | 16.37 | 16.58 | 470,560 | -0.04(-0.24%) |
Dec 16, 2016 | 17.06 | 17.61 | 16.34 | 16.62 | 2,226,717 | -0.29(-1.71%) |
Dec 15, 2016 | 16.06 | 16.99 | 15.90 | 16.91 | 847,774 | +0.45(+2.73%) |
Dec 14, 2016 | 16.75 | 17.41 | 16.43 | 16.46 | 529,445 | -0.43(-2.55%) |
Dec 13, 2016 | 17.60 | 17.93 | 16.34 | 16.89 | 694,214 | -0.67(-3.82%) |
Dec 12, 2016 | 17.98 | 18.54 | 17.38 | 17.56 | 715,798 | -0.33(-1.84%) |
Dec 09, 2016 | 18.21 | 18.21 | 17.53 | 17.89 | 560,004 | -0.19(-1.05%) |
Dec 08, 2016 | 18.32 | 18.63 | 17.41 | 18.08 | 584,253 | +0.12(+0.67%) |
Dec 07, 2016 | 17.47 | 18.20 | 17.25 | 17.96 | 602,349 | +0.68(+3.94%) |
Dec 06, 2016 | 17.02 | 17.40 | 16.66 | 17.28 | 406,522 | +0.12(+0.70%) |
Dec 05, 2016 | 17.00 | 17.39 | 16.86 | 17.16 | 462,386 | +0.28(+1.66%) |
Dec 02, 2016 | 16.37 | 16.90 | 16.21 | 16.88 | 427,414 | +0.32(+1.93%) |
Dec 01, 2016 | 16.24 | 16.59 | 15.89 | 16.56 | 590,309 | +0.76(+4.81%) |
Nov 30, 2016 | 15.10 | 16.07 | 15.10 | 15.80 | 681,680 | +1.01(+6.83%) |
Nov 29, 2016 | 14.32 | 15.11 | 14.04 | 14.79 | 774,220 | -0.30(-1.99%) |
Nov 28, 2016 | 15.70 | 15.78 | 15.03 | 15.09 | 532,861 | -0.58(-3.70%) |
Nov 25, 2016 | 15.58 | 15.90 | 15.35 | 15.67 | 325,415 | +0.11(+0.71%) |
Nov 23, 2016 | 15.56 | 15.56 | 15.56 | 0 | +0.48(+3.18%) | |
Nov 22, 2016 | 14.24 | 15.10 | 14.19 | 15.08 | 745,228 | +1.05(+7.48%) |
Nov 21, 2016 | 13.89 | 14.04 | 13.69 | 14.03 | 391,330 | +0.43(+3.16%) |
Nov 18, 2016 | 13.55 | 14.02 | 13.55 | 13.60 | 602,473 | +0.07(+0.52%) |
Nov 17, 2016 | 13.81 | 14.05 | 13.42 | 13.53 | 562,388 | -0.28(-2.03%) |
Nov 16, 2016 | 13.48 | 13.98 | 13.47 | 13.81 | 1,384,477 | +0.17(+1.25%) |
Nov 15, 2016 | 13.54 | 13.95 | 13.28 | 13.64 | 572,592 | +0.08(+0.59%) |
Nov 14, 2016 | 12.71 | 13.82 | 12.71 | 13.56 | 1,104,516 | +0.91(+7.19%) |
Nov 11, 2016 | 12.36 | 12.74 | 12.30 | 12.65 | 1,134,647 | +0.22(+1.77%) |
Nov 10, 2016 | 12.20 | 12.95 | 12.13 | 12.43 | 1,240,324 | +0.54(+4.54%) |
Nov 09, 2016 | 11.31 | 12.42 | 11.31 | 11.89 | 726,040 | +0.71(+6.35%) |
Nov 08, 2016 | 10.43 | 11.29 | 10.31 | 11.18 | 487,013 | +0.66(+6.27%) |
Nov 07, 2016 | 10.50 | 10.76 | 10.35 | 10.52 | 747,509 | +0.28(+2.73%) |
Nov 04, 2016 | 9.650 | 10.36 | 9.530 | 10.24 | 391,268 | +0.59(+6.11%) |
Nov 03, 2016 | 9.630 | 9.780 | 9.480 | 9.650 | 251,718 | +0.13(+1.37%) |
Nov 02, 2016 | 9.500 | 9.801 | 9.385 | 9.520 | 431,745 | -0.19(-1.96%) |
Nov 01, 2016 | 10.39 | 10.39 | 9.500 | 9.710 | 698,058 | -0.54(-5.27%) |
Oct 31, 2016 | 10.15 | 10.39 | 9.990 | 10.25 | 398,779 | +0.15(+1.49%) |
Oct 28, 2016 | 9.830 | 10.69 | 9.816 | 10.10 | 354,185 | -0.06(-0.59%) |
Oct 27, 2016 | 10.56 | 10.60 | 10.09 | 10.16 | 383,427 | -0.38(-3.61%) |
Oct 26, 2016 | 10.55 | 10.88 | 10.49 | 10.54 | 389,123 | -0.29(-2.68%) |
Oct 25, 2016 | 11.06 | 11.60 | 10.82 | 10.83 | 371,577 | -0.21(-1.90%) |
Oct 24, 2016 | 11.26 | 11.40 | 10.95 | 11.04 | 321,925 | -0.06(-0.54%) |
Oct 21, 2016 | 11.00 | 11.34 | 10.80 | 11.10 | 345,778 | -0.05(-0.45%) |
Oct 20, 2016 | 10.88 | 11.43 | 10.51 | 11.15 | 1,351,744 | +0.01(+0.09%) |
Oct 19, 2016 | 10.24 | 11.18 | 10.18 | 11.14 | 787,014 | +0.94(+9.22%) |
Oct 18, 2016 | 10.50 | 10.52 | 10.05 | 10.20 | 417,897 | -0.01(-0.10%) |
Oct 17, 2016 | 10.00 | 10.38 | 10.00 | 10.21 | 309,229 | +0.23(+2.30%) |
Oct 14, 2016 | 9.910 | 10.37 | 9.860 | 9.980 | 234,877 | +0.11(+1.11%) |
Oct 13, 2016 | 9.900 | 10.34 | 9.720 | 9.870 | 266,999 | -0.28(-2.76%) |
Oct 12, 2016 | 10.22 | 10.38 | 10.07 | 10.15 | 252,996 | -0.11(-1.07%) |
Oct 11, 2016 | 10.55 | 10.62 | 9.940 | 10.26 | 387,198 | -0.39(-3.66%) |
Oct 10, 2016 | 10.51 | 10.80 | 10.38 | 10.65 | 354,278 | +0.34(+3.30%) |
Oct 07, 2016 | 10.34 | 10.63 | 10.08 | 10.31 | 261,977 | +0.09(+0.88%) |
Oct 06, 2016 | 10.25 | 10.45 | 10.16 | 10.22 | 200,864 | -0.13(-1.26%) |
Oct 05, 2016 | 10.22 | 10.55 | 10.12 | 10.35 | 924,272 | +0.34(+3.40%) |
Oct 04, 2016 | 10.21 | 10.29 | 9.880 | 10.01 | 298,624 | -0.18(-1.77%) |