Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.58 | 12.58 | 12.58 | 0 | +0.19(+1.53%) | |
Dec 29, 2016 | 12.38 | 12.47 | 12.37 | 12.39 | 531,312 | +0.17(+1.39%) |
Dec 28, 2016 | 12.28 | 12.29 | 12.21 | 12.22 | 588,231 | -0.14(-1.13%) |
Dec 27, 2016 | 12.30 | 12.40 | 12.30 | 12.36 | 670,504 | +0.14(+1.19%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | -0.09(-0.69%) | |
Dec 22, 2016 | 12.37 | 12.39 | 12.26 | 12.30 | 819,400 | +0.06(+0.49%) |
Dec 21, 2016 | 12.31 | 12.33 | 12.22 | 12.24 | 718,976 | -0.14(-1.13%) |
Dec 20, 2016 | 12.30 | 12.42 | 12.27 | 12.38 | 1,274,634 | -0.13(-1.04%) |
Dec 19, 2016 | 12.43 | 12.58 | 12.41 | 12.51 | 692,066 | -0.23(-1.81%) |
Dec 16, 2016 | 12.70 | 12.79 | 12.69 | 12.74 | 675,010 | +0.05(+0.43%) |
Dec 15, 2016 | 12.78 | 12.80 | 12.66 | 12.69 | 667,844 | -0.16(-1.28%) |
Dec 14, 2016 | 13.04 | 13.12 | 12.85 | 12.85 | 369,773 | -0.20(-1.53%) |
Dec 13, 2016 | 13.02 | 13.16 | 13.01 | 13.05 | 779,818 | +0.16(+1.24%) |
Dec 12, 2016 | 12.93 | 12.94 | 12.85 | 12.89 | 5,736,279 | -0.05(-0.39%) |
Dec 09, 2016 | 12.97 | 13.00 | 12.86 | 12.94 | 7,658,309 | +0.20(+1.57%) |
Dec 08, 2016 | 12.77 | 12.80 | 12.70 | 12.74 | 753,563 | +0.03(+0.20%) |
Dec 07, 2016 | 12.55 | 12.80 | 12.54 | 12.71 | 2,022,760 | +0.16(+1.31%) |
Dec 06, 2016 | 12.51 | 12.58 | 12.49 | 12.55 | 2,155,307 | +0.01(+0.08%) |
Dec 05, 2016 | 12.55 | 12.60 | 12.50 | 12.54 | 527,327 | +0.13(+1.05%) |
Dec 02, 2016 | 12.48 | 12.51 | 12.34 | 12.41 | 488,560 | +0.04(+0.32%) |
Dec 01, 2016 | 12.40 | 12.43 | 12.31 | 12.37 | 474,566 | -0.12(-0.98%) |
Nov 30, 2016 | 12.71 | 12.72 | 12.48 | 12.49 | 2,105,939 | -0.20(-1.56%) |
Nov 29, 2016 | 12.59 | 12.75 | 12.58 | 12.69 | 483,214 | +0.04(+0.36%) |
Nov 28, 2016 | 12.66 | 12.71 | 12.57 | 12.64 | 793,136 | -0.06(-0.47%) |
Nov 25, 2016 | 12.76 | 12.80 | 12.68 | 12.71 | 300,439 | +0.31(+2.54%) |
Nov 23, 2016 | 12.39 | 12.39 | 12.39 | 0 | -0.15(-1.20%) | |
Nov 22, 2016 | 12.58 | 12.59 | 12.46 | 12.54 | 679,686 | +0.01(+0.08%) |
Nov 21, 2016 | 12.49 | 12.56 | 12.45 | 12.53 | 335,697 | +0.02(+0.20%) |
Nov 18, 2016 | 12.47 | 12.52 | 12.42 | 12.51 | 264,389 | +0.02(+0.18%) |
Nov 17, 2016 | 12.56 | 12.59 | 12.48 | 12.48 | 428,198 | -0.08(-0.61%) |
Nov 16, 2016 | 12.46 | 12.60 | 12.46 | 12.56 | 355,204 | -0.18(-1.41%) |
Nov 15, 2016 | 12.64 | 12.75 | 12.53 | 12.74 | 3,772,157 | +0.21(+1.72%) |
Nov 14, 2016 | 12.54 | 12.59 | 12.45 | 12.53 | 4,212,209 | -0.29(-2.22%) |
Nov 11, 2016 | 12.68 | 12.83 | 12.60 | 12.81 | 3,693,444 | +0.18(+1.43%) |
Nov 10, 2016 | 12.82 | 12.84 | 12.51 | 12.63 | 862,995 | -0.60(-4.57%) |
Nov 09, 2016 | 13.19 | 13.30 | 13.13 | 13.23 | 628,642 | -0.27(-2.00%) |
Nov 08, 2016 | 13.56 | 13.60 | 13.45 | 13.51 | 2,814,623 | +0.01(+0.04%) |
Nov 07, 2016 | 13.54 | 13.60 | 13.45 | 13.50 | 2,364,755 | -0.02(-0.11%) |
Nov 04, 2016 | 13.56 | 13.58 | 13.50 | 13.52 | 2,802,444 | -0.09(-0.70%) |
Nov 03, 2016 | 13.65 | 13.68 | 13.53 | 13.61 | 3,163,785 | -0.08(-0.58%) |
Nov 02, 2016 | 13.90 | 13.93 | 13.66 | 13.69 | 3,294,663 | -0.19(-1.37%) |
Nov 01, 2016 | 13.89 | 13.94 | 13.83 | 13.88 | 861,684 | -0.03(-0.22%) |
Oct 31, 2016 | 13.82 | 13.93 | 13.82 | 13.91 | 312,267 | -0.02(-0.14%) |
Oct 28, 2016 | 13.83 | 14.00 | 13.83 | 13.93 | 849,523 | +0.07(+0.51%) |
Oct 27, 2016 | 13.81 | 13.89 | 13.72 | 13.86 | 626,835 | +0.20(+1.46%) |
Oct 26, 2016 | 13.66 | 13.69 | 13.57 | 13.66 | 310,026 | -0.10(-0.69%) |
Oct 25, 2016 | 13.73 | 13.77 | 13.65 | 13.76 | 442,966 | +0.01(+0.04%) |
Oct 24, 2016 | 13.78 | 13.80 | 13.66 | 13.75 | 319,726 | -0.06(-0.47%) |
Oct 21, 2016 | 13.82 | 13.86 | 13.78 | 13.81 | 388,467 | -0.08(-0.58%) |
Oct 20, 2016 | 13.80 | 13.95 | 13.80 | 13.89 | 293,187 | -0.01(-0.07%) |
Oct 19, 2016 | 13.86 | 13.94 | 13.82 | 13.90 | 318,435 | -0.03(-0.18%) |
Oct 18, 2016 | 13.93 | 14.03 | 13.91 | 13.93 | 495,553 | -0.14(-1.00%) |
Oct 17, 2016 | 14.02 | 14.08 | 14.00 | 14.07 | 137,766 | -0.08(-0.57%) |
Oct 14, 2016 | 14.16 | 14.19 | 14.12 | 14.15 | 330,633 | +0.13(+0.93%) |
Oct 13, 2016 | 14.00 | 14.08 | 13.90 | 14.02 | 2,932,434 | -0.08(-0.57%) |
Oct 12, 2016 | 14.15 | 14.18 | 14.06 | 14.10 | 335,713 | -0.13(-0.91%) |
Oct 11, 2016 | 14.46 | 14.47 | 14.21 | 14.23 | 177,070 | -0.19(-1.32%) |
Oct 10, 2016 | 14.50 | 14.55 | 14.40 | 14.42 | 1,147,238 | +0.01(+0.07%) |
Oct 07, 2016 | 14.56 | 14.60 | 14.33 | 14.41 | 532,584 | -0.25(-1.71%) |
Oct 06, 2016 | 14.74 | 14.77 | 14.65 | 14.66 | 475,928 | -0.28(-1.87%) |
Oct 05, 2016 | 14.94 | 14.97 | 14.81 | 14.94 | 136,699 | -0.06(-0.40%) |
Oct 04, 2016 | 15.07 | 15.12 | 14.96 | 15.00 | 357,193 | -0.06(-0.40%) |