Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.65 | 13.65 | 13.65 | 0 | +0.05(+0.37%) | |
Dec 29, 2016 | 13.70 | 13.90 | 13.32 | 13.60 | 203,610 | -0.15(-1.09%) |
Dec 28, 2016 | 13.65 | 13.85 | 13.45 | 13.75 | 164,342 | +0.05(+0.36%) |
Dec 27, 2016 | 13.70 | 13.80 | 13.45 | 13.70 | 131,058 | +0.00(+0.00%) |
Dec 23, 2016 | 13.70 | 13.70 | 13.70 | 0 | +0.30(+2.24%) | |
Dec 22, 2016 | 13.35 | 13.45 | 13.25 | 13.40 | 192,878 | +0.05(+0.37%) |
Dec 21, 2016 | 13.35 | 13.50 | 13.25 | 13.35 | 54,683 | -0.05(-0.37%) |
Dec 20, 2016 | 13.25 | 13.55 | 13.25 | 13.40 | 126,487 | +0.10(+0.75%) |
Dec 19, 2016 | 13.00 | 13.64 | 13.00 | 13.30 | 191,501 | +0.30(+2.31%) |
Dec 16, 2016 | 13.00 | 13.20 | 12.85 | 13.00 | 295,437 | +0.10(+0.78%) |
Dec 15, 2016 | 13.00 | 13.15 | 12.65 | 12.90 | 119,416 | -0.15(-1.15%) |
Dec 14, 2016 | 13.15 | 13.25 | 12.95 | 13.05 | 270,807 | +0.10(+0.77%) |
Dec 13, 2016 | 13.15 | 13.40 | 12.95 | 12.95 | 315,923 | -0.20(-1.52%) |
Dec 12, 2016 | 13.80 | 13.80 | 13.05 | 13.15 | 259,180 | -0.50(-3.66%) |
Dec 09, 2016 | 13.75 | 14.00 | 13.65 | 13.65 | 178,379 | -0.05(-0.36%) |
Dec 08, 2016 | 13.90 | 14.03 | 13.70 | 13.70 | 187,169 | -0.15(-1.08%) |
Dec 07, 2016 | 14.15 | 14.21 | 13.80 | 13.85 | 151,972 | -0.25(-1.77%) |
Dec 06, 2016 | 14.20 | 14.20 | 14.00 | 14.10 | 114,696 | +0.05(+0.36%) |
Dec 05, 2016 | 14.25 | 14.40 | 13.95 | 14.05 | 201,758 | +0.00(+0.00%) |
Dec 02, 2016 | 14.20 | 14.45 | 13.95 | 14.05 | 99,913 | -0.25(-1.75%) |
Dec 01, 2016 | 14.95 | 15.00 | 14.10 | 14.30 | 220,829 | -0.60(-4.03%) |
Nov 30, 2016 | 15.35 | 15.35 | 14.68 | 14.90 | 150,890 | -0.40(-2.61%) |
Nov 29, 2016 | 15.85 | 15.85 | 15.30 | 15.30 | 116,746 | -0.45(-2.86%) |
Nov 28, 2016 | 16.10 | 16.15 | 15.70 | 15.75 | 98,622 | -0.25(-1.56%) |
Nov 25, 2016 | 15.90 | 16.05 | 15.75 | 16.00 | 58,870 | +0.25(+1.59%) |
Nov 23, 2016 | 15.75 | 15.75 | 15.75 | 0 | +0.15(+0.96%) | |
Nov 22, 2016 | 15.40 | 15.65 | 15.15 | 15.60 | 186,508 | +0.30(+1.96%) |
Nov 21, 2016 | 15.45 | 15.45 | 15.12 | 15.30 | 57,870 | +0.00(+0.00%) |
Nov 18, 2016 | 15.15 | 15.35 | 15.05 | 15.30 | 76,355 | +0.25(+1.66%) |
Nov 17, 2016 | 15.00 | 15.25 | 14.95 | 15.05 | 175,184 | +0.05(+0.33%) |
Nov 16, 2016 | 14.85 | 15.00 | 14.70 | 15.00 | 195,357 | +0.20(+1.35%) |
Nov 15, 2016 | 14.55 | 14.90 | 14.50 | 14.80 | 111,110 | +0.30(+2.07%) |
Nov 14, 2016 | 15.40 | 15.50 | 14.40 | 14.50 | 149,088 | -0.75(-4.92%) |
Nov 11, 2016 | 14.70 | 15.45 | 14.45 | 15.25 | 165,380 | +0.50(+3.39%) |
Nov 10, 2016 | 14.60 | 15.10 | 14.05 | 14.75 | 1,912,118 | -1.75(-10.61%) |
Nov 09, 2016 | 16.10 | 16.90 | 15.82 | 16.50 | 126,887 | +0.05(+0.30%) |
Nov 08, 2016 | 15.95 | 16.50 | 15.85 | 16.45 | 59,599 | +0.35(+2.17%) |
Nov 07, 2016 | 15.60 | 16.25 | 15.35 | 16.10 | 798,607 | +0.75(+4.89%) |
Nov 04, 2016 | 15.35 | 15.75 | 15.25 | 15.35 | 65,394 | +0.00(+0.00%) |
Nov 03, 2016 | 15.75 | 15.90 | 15.35 | 15.35 | 52,238 | -0.45(-2.85%) |
Nov 02, 2016 | 16.00 | 16.20 | 15.75 | 15.80 | 73,139 | -0.20(-1.25%) |
Nov 01, 2016 | 16.45 | 16.45 | 15.90 | 16.00 | 70,652 | -0.55(-3.32%) |
Oct 31, 2016 | 16.10 | 16.55 | 16.00 | 16.55 | 87,138 | +0.40(+2.48%) |
Oct 28, 2016 | 16.00 | 16.30 | 16.00 | 16.15 | 35,413 | +0.10(+0.62%) |
Oct 27, 2016 | 16.45 | 16.50 | 16.00 | 16.05 | 53,371 | -0.35(-2.13%) |
Oct 26, 2016 | 16.45 | 16.60 | 16.25 | 16.40 | 49,437 | -0.20(-1.20%) |
Oct 25, 2016 | 16.90 | 16.90 | 16.25 | 16.60 | 51,363 | -0.30(-1.78%) |
Oct 24, 2016 | 16.75 | 17.05 | 16.75 | 16.90 | 24,682 | +0.25(+1.50%) |
Oct 21, 2016 | 16.60 | 16.75 | 16.55 | 16.65 | 23,713 | -0.10(-0.60%) |
Oct 20, 2016 | 16.95 | 16.95 | 16.70 | 16.75 | 25,669 | -0.20(-1.18%) |
Oct 19, 2016 | 16.85 | 17.15 | 16.80 | 16.95 | 26,554 | +0.15(+0.89%) |
Oct 18, 2016 | 16.90 | 16.95 | 16.75 | 16.80 | 26,132 | +0.10(+0.60%) |
Oct 17, 2016 | 16.85 | 16.85 | 16.70 | 16.70 | 43,828 | -0.10(-0.60%) |
Oct 14, 2016 | 16.87 | 16.98 | 16.69 | 16.80 | 64,960 | +0.10(+0.60%) |
Oct 13, 2016 | 16.89 | 17.01 | 16.67 | 16.70 | 57,185 | -0.44(-2.57%) |
Oct 12, 2016 | 17.25 | 17.25 | 17.00 | 17.14 | 48,952 | -0.22(-1.27%) |
Oct 11, 2016 | 17.50 | 17.57 | 17.14 | 17.36 | 80,967 | -0.22(-1.25%) |
Oct 10, 2016 | 17.50 | 17.74 | 17.47 | 17.58 | 38,694 | +0.20(+1.15%) |
Oct 07, 2016 | 17.47 | 17.56 | 17.31 | 17.38 | 79,441 | -0.12(-0.69%) |
Oct 06, 2016 | 17.54 | 17.63 | 17.35 | 17.50 | 60,976 | -0.12(-0.68%) |
Oct 05, 2016 | 17.82 | 17.86 | 17.52 | 17.62 | 77,832 | -0.25(-1.40%) |
Oct 04, 2016 | 17.98 | 18.11 | 17.84 | 17.87 | 113,779 | -0.14(-0.78%) |