Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.86 | 13.86 | 13.86 | 0 | +0.17(+1.24%) | |
Dec 29, 2016 | 13.84 | 13.84 | 13.66 | 13.69 | 297,975 | -0.09(-0.65%) |
Dec 28, 2016 | 13.73 | 13.85 | 13.70 | 13.78 | 112,125 | -0.16(-1.11%) |
Dec 27, 2016 | 13.88 | 13.98 | 13.88 | 13.94 | 798,180 | +0.04(+0.32%) |
Dec 23, 2016 | 13.89 | 13.89 | 13.89 | 0 | +0.10(+0.69%) | |
Dec 22, 2016 | 13.71 | 13.95 | 13.68 | 13.79 | 609,509 | -0.10(-0.68%) |
Dec 21, 2016 | 13.68 | 14.08 | 13.68 | 13.89 | 384,725 | -0.05(-0.36%) |
Dec 20, 2016 | 13.75 | 13.99 | 13.75 | 13.94 | 247,926 | +0.11(+0.80%) |
Dec 19, 2016 | 13.65 | 13.89 | 13.65 | 13.83 | 318,415 | +0.42(+3.09%) |
Dec 16, 2016 | 13.52 | 13.57 | 13.38 | 13.41 | 141,445 | -0.11(-0.78%) |
Dec 15, 2016 | 13.78 | 13.78 | 13.48 | 13.52 | 280,199 | -0.02(-0.15%) |
Dec 14, 2016 | 13.66 | 13.95 | 13.54 | 13.54 | 152,754 | -0.37(-2.66%) |
Dec 13, 2016 | 13.68 | 13.93 | 13.68 | 13.91 | 181,203 | +0.44(+3.27%) |
Dec 12, 2016 | 13.44 | 13.52 | 13.36 | 13.47 | 740,205 | +0.09(+0.64%) |
Dec 09, 2016 | 13.28 | 13.39 | 13.25 | 13.38 | 386,647 | +0.03(+0.19%) |
Dec 08, 2016 | 13.50 | 13.50 | 13.32 | 13.36 | 185,521 | -0.10(-0.74%) |
Dec 07, 2016 | 13.41 | 13.54 | 13.25 | 13.46 | 179,862 | -0.05(-0.41%) |
Dec 06, 2016 | 13.65 | 13.65 | 13.45 | 13.52 | 146,566 | -0.06(-0.48%) |
Dec 05, 2016 | 13.37 | 13.61 | 13.37 | 13.58 | 200,056 | +0.00(+0.00%) |
Dec 02, 2016 | 13.53 | 13.64 | 13.53 | 13.58 | 128,599 | -0.01(-0.07%) |
Dec 01, 2016 | 13.80 | 13.80 | 13.54 | 13.59 | 123,891 | -0.32(-2.28%) |
Nov 30, 2016 | 13.99 | 14.11 | 13.84 | 13.91 | 110,080 | -0.19(-1.33%) |
Nov 29, 2016 | 13.87 | 14.12 | 13.87 | 14.10 | 136,262 | +0.19(+1.33%) |
Nov 28, 2016 | 13.83 | 13.96 | 13.83 | 13.91 | 113,406 | -0.05(-0.36%) |
Nov 25, 2016 | 14.15 | 14.24 | 13.95 | 13.96 | 68,735 | -0.27(-1.93%) |
Nov 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | -0.11(-0.73%) | |
Nov 22, 2016 | 14.15 | 14.46 | 14.15 | 14.34 | 154,829 | +0.05(+0.35%) |
Nov 21, 2016 | 14.10 | 14.44 | 14.10 | 14.29 | 115,018 | +0.18(+1.31%) |
Nov 18, 2016 | 14.20 | 14.30 | 14.08 | 14.11 | 112,338 | -0.70(-4.74%) |
Nov 17, 2016 | 14.65 | 14.81 | 14.56 | 14.81 | 105,624 | +0.20(+1.38%) |
Nov 16, 2016 | 14.62 | 14.65 | 14.40 | 14.61 | 135,135 | -0.02(-0.14%) |
Nov 15, 2016 | 14.41 | 14.63 | 14.41 | 14.62 | 120,359 | +0.29(+2.02%) |
Nov 14, 2016 | 14.57 | 14.57 | 14.30 | 14.34 | 137,020 | -0.25(-1.71%) |
Nov 11, 2016 | 14.45 | 14.65 | 14.45 | 14.59 | 110,503 | -0.00(-0.03%) |
Nov 10, 2016 | 14.60 | 14.66 | 14.50 | 14.59 | 94,680 | +0.02(+0.14%) |
Nov 09, 2016 | 14.40 | 14.64 | 14.40 | 14.57 | 103,403 | +0.36(+2.53%) |
Nov 08, 2016 | 14.05 | 14.26 | 14.05 | 14.21 | 109,197 | +0.01(+0.04%) |
Nov 07, 2016 | 14.21 | 14.38 | 14.03 | 14.21 | 107,284 | -0.14(-1.01%) |
Nov 04, 2016 | 14.41 | 14.45 | 14.26 | 14.35 | 81,167 | -0.45(-3.04%) |
Nov 03, 2016 | 14.70 | 14.93 | 14.70 | 14.80 | 118,300 | -0.04(-0.27%) |
Nov 02, 2016 | 14.74 | 14.84 | 14.56 | 14.84 | 55,585 | +0.19(+1.30%) |
Nov 01, 2016 | 14.69 | 14.76 | 14.65 | 14.65 | 80,779 | -0.21(-1.38%) |
Oct 31, 2016 | 14.85 | 14.91 | 14.75 | 14.86 | 50,794 | -0.16(-1.10%) |
Oct 28, 2016 | 15.05 | 15.10 | 14.90 | 15.02 | 62,124 | +0.28(+1.90%) |
Oct 27, 2016 | 14.95 | 14.95 | 14.74 | 14.74 | 42,968 | -0.11(-0.71%) |
Oct 26, 2016 | 14.88 | 14.88 | 14.79 | 14.85 | 52,349 | -0.06(-0.44%) |
Oct 25, 2016 | 15.12 | 15.12 | 14.75 | 14.91 | 56,091 | -0.28(-1.84%) |
Oct 24, 2016 | 15.03 | 15.22 | 15.03 | 15.19 | 50,948 | +0.28(+1.84%) |
Oct 21, 2016 | 14.67 | 14.99 | 14.67 | 14.91 | 145,300 | -0.03(-0.17%) |
Oct 20, 2016 | 15.04 | 15.04 | 14.84 | 14.94 | 109,569 | +0.12(+0.81%) |
Oct 19, 2016 | 14.78 | 14.85 | 14.68 | 14.82 | 101,488 | +0.05(+0.34%) |
Oct 18, 2016 | 14.73 | 14.80 | 14.73 | 14.77 | 219,915 | +0.02(+0.14%) |
Oct 17, 2016 | 14.67 | 14.87 | 14.67 | 14.75 | 59,929 | +0.03(+0.20%) |
Oct 14, 2016 | 14.82 | 14.82 | 14.67 | 14.72 | 58,018 | -0.16(-1.08%) |
Oct 13, 2016 | 14.88 | 14.89 | 14.77 | 14.88 | 81,778 | -0.06(-0.40%) |
Oct 12, 2016 | 15.06 | 15.06 | 14.90 | 14.94 | 121,112 | -0.08(-0.53%) |
Oct 11, 2016 | 15.06 | 15.10 | 15.00 | 15.02 | 106,984 | -0.07(-0.43%) |
Oct 10, 2016 | 15.25 | 15.25 | 15.07 | 15.09 | 95,047 | -0.00(-0.03%) |
Oct 07, 2016 | 15.21 | 15.21 | 15.06 | 15.09 | 288,698 | -0.12(-0.79%) |
Oct 06, 2016 | 15.28 | 15.28 | 15.17 | 15.21 | 136,846 | -0.03(-0.19%) |
Oct 05, 2016 | 15.28 | 15.28 | 15.23 | 15.24 | 76,296 | -0.03(-0.21%) |
Oct 04, 2016 | 15.55 | 15.55 | 15.23 | 15.27 | 245,586 | -0.22(-1.42%) |