Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.24(+1.52%) | |
Dec 29, 2016 | 15.49 | 16.09 | 15.49 | 15.80 | 221,614 | +0.21(+1.36%) |
Dec 28, 2016 | 15.48 | 15.61 | 15.26 | 15.59 | 156,988 | +0.05(+0.30%) |
Dec 27, 2016 | 15.41 | 15.67 | 15.36 | 15.54 | 128,847 | +0.05(+0.30%) |
Dec 23, 2016 | 15.50 | 15.50 | 15.50 | 0 | +0.50(+3.32%) | |
Dec 22, 2016 | 14.96 | 15.21 | 14.83 | 15.00 | 262,485 | +0.12(+0.80%) |
Dec 21, 2016 | 15.13 | 15.32 | 14.88 | 14.88 | 146,308 | -0.30(-1.98%) |
Dec 20, 2016 | 15.15 | 15.38 | 14.94 | 15.18 | 175,809 | -0.04(-0.24%) |
Dec 19, 2016 | 15.01 | 15.33 | 15.01 | 15.22 | 163,479 | +0.17(+1.15%) |
Dec 16, 2016 | 14.64 | 15.15 | 14.64 | 15.05 | 387,780 | +0.48(+3.32%) |
Dec 15, 2016 | 14.71 | 15.01 | 14.54 | 14.56 | 205,195 | -0.15(-0.99%) |
Dec 14, 2016 | 15.23 | 15.23 | 14.67 | 14.71 | 162,142 | -0.57(-3.70%) |
Dec 13, 2016 | 15.39 | 15.51 | 15.16 | 15.27 | 190,086 | -0.19(-1.24%) |
Dec 12, 2016 | 15.45 | 15.51 | 15.28 | 15.47 | 111,584 | +0.01(+0.06%) |
Dec 09, 2016 | 15.29 | 15.51 | 15.27 | 15.46 | 161,388 | +0.08(+0.53%) |
Dec 08, 2016 | 15.06 | 15.39 | 14.93 | 15.37 | 192,757 | +0.29(+1.94%) |
Dec 07, 2016 | 14.84 | 15.25 | 14.84 | 15.08 | 240,369 | +0.17(+1.16%) |
Dec 06, 2016 | 14.74 | 14.91 | 14.62 | 14.91 | 169,890 | +0.23(+1.55%) |
Dec 05, 2016 | 14.52 | 14.69 | 14.41 | 14.68 | 154,089 | +0.28(+1.96%) |
Dec 02, 2016 | 14.46 | 14.75 | 14.33 | 14.40 | 130,133 | -0.07(-0.50%) |
Dec 01, 2016 | 14.58 | 14.72 | 14.18 | 14.47 | 236,644 | -0.19(-1.31%) |
Nov 30, 2016 | 14.68 | 14.95 | 14.53 | 14.66 | 234,386 | -0.05(-0.37%) |
Nov 29, 2016 | 14.84 | 15.02 | 14.71 | 14.72 | 146,224 | -0.11(-0.74%) |
Nov 28, 2016 | 14.89 | 15.05 | 14.81 | 14.83 | 155,140 | -0.08(-0.55%) |
Nov 25, 2016 | 15.00 | 15.02 | 14.86 | 14.91 | 75,755 | -0.14(-0.91%) |
Nov 23, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.15(+0.98%) | |
Nov 22, 2016 | 14.58 | 14.93 | 14.58 | 14.90 | 192,248 | +0.35(+2.38%) |
Nov 21, 2016 | 14.66 | 14.76 | 14.49 | 14.55 | 155,854 | -0.02(-0.12%) |
Nov 18, 2016 | 14.54 | 14.65 | 14.53 | 14.57 | 170,501 | +0.06(+0.44%) |
Nov 17, 2016 | 14.59 | 14.76 | 14.49 | 14.51 | 288,040 | -0.05(-0.31%) |
Nov 16, 2016 | 14.36 | 14.56 | 14.29 | 14.55 | 162,090 | +0.22(+1.53%) |
Nov 15, 2016 | 14.53 | 14.67 | 14.12 | 14.33 | 217,985 | -0.20(-1.38%) |
Nov 14, 2016 | 14.55 | 14.69 | 14.27 | 14.54 | 322,120 | +0.09(+0.63%) |
Nov 11, 2016 | 13.80 | 14.60 | 13.74 | 14.44 | 324,397 | +0.64(+4.63%) |
Nov 10, 2016 | 13.92 | 14.07 | 13.36 | 13.81 | 282,723 | +0.05(+0.40%) |
Nov 09, 2016 | 13.19 | 13.81 | 13.18 | 13.75 | 240,586 | +0.22(+1.62%) |
Nov 08, 2016 | 13.32 | 13.55 | 13.29 | 13.53 | 103,177 | +0.15(+1.09%) |
Nov 07, 2016 | 13.04 | 13.42 | 13.04 | 13.39 | 165,118 | +0.42(+3.24%) |
Nov 04, 2016 | 12.88 | 13.11 | 12.83 | 12.97 | 170,987 | +0.08(+0.64%) |
Nov 03, 2016 | 13.00 | 13.05 | 12.86 | 12.88 | 141,023 | -0.06(-0.49%) |
Nov 02, 2016 | 13.06 | 13.19 | 12.95 | 12.95 | 164,325 | -0.13(-0.98%) |
Nov 01, 2016 | 13.38 | 13.40 | 13.06 | 13.08 | 146,523 | -0.38(-2.85%) |
Oct 31, 2016 | 13.37 | 13.48 | 13.31 | 13.46 | 164,094 | +0.14(+1.03%) |
Oct 28, 2016 | 13.29 | 13.35 | 13.25 | 13.32 | 134,363 | +0.10(+0.76%) |
Oct 27, 2016 | 13.40 | 13.45 | 13.20 | 13.22 | 261,982 | -0.16(-1.16%) |
Oct 26, 2016 | 13.59 | 13.59 | 13.29 | 13.38 | 172,117 | -0.21(-1.54%) |
Oct 25, 2016 | 13.49 | 13.68 | 13.46 | 13.59 | 126,054 | +0.07(+0.54%) |
Oct 24, 2016 | 13.39 | 13.61 | 13.39 | 13.51 | 118,434 | +0.10(+0.75%) |
Oct 21, 2016 | 13.23 | 13.50 | 13.23 | 13.41 | 136,250 | +0.05(+0.34%) |
Oct 20, 2016 | 13.41 | 13.56 | 13.29 | 13.37 | 198,087 | -0.04(-0.27%) |
Oct 19, 2016 | 13.44 | 13.49 | 13.24 | 13.40 | 105,475 | +0.01(+0.07%) |
Oct 18, 2016 | 13.49 | 13.53 | 13.34 | 13.39 | 122,720 | +0.04(+0.27%) |
Oct 17, 2016 | 13.23 | 13.47 | 13.23 | 13.36 | 134,779 | +0.13(+0.97%) |
Oct 14, 2016 | 13.32 | 13.38 | 13.23 | 13.23 | 147,557 | -0.14(-1.02%) |
Oct 13, 2016 | 13.18 | 13.67 | 13.18 | 13.37 | 249,585 | +0.25(+1.88%) |
Oct 12, 2016 | 13.10 | 13.24 | 13.08 | 13.12 | 109,862 | +0.00(+0.00%) |
Oct 11, 2016 | 13.34 | 13.34 | 13.06 | 13.12 | 199,438 | -0.28(-2.11%) |
Oct 10, 2016 | 13.28 | 13.52 | 13.23 | 13.40 | 125,015 | +0.14(+1.03%) |
Oct 07, 2016 | 13.37 | 13.49 | 13.12 | 13.27 | 196,774 | -0.06(-0.48%) |
Oct 06, 2016 | 13.18 | 13.47 | 13.01 | 13.33 | 197,220 | +0.05(+0.41%) |
Oct 05, 2016 | 13.73 | 13.78 | 13.28 | 13.28 | 222,044 | -0.45(-3.26%) |
Oct 04, 2016 | 13.88 | 13.99 | 13.58 | 13.72 | 214,208 | -0.12(-0.86%) |