Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.58 | 14.58 | 14.58 | 0 | +0.03(+0.21%) | |
Dec 29, 2016 | 14.47 | 14.87 | 14.45 | 14.55 | 95,404 | +0.05(+0.34%) |
Dec 28, 2016 | 14.78 | 14.84 | 14.49 | 14.50 | 66,629 | -0.35(-2.36%) |
Dec 27, 2016 | 14.85 | 14.97 | 14.75 | 14.85 | 138,062 | +0.02(+0.13%) |
Dec 23, 2016 | 14.83 | 14.83 | 14.83 | 0 | +0.04(+0.27%) | |
Dec 22, 2016 | 14.55 | 15.10 | 14.49 | 14.79 | 424,388 | +0.48(+3.35%) |
Dec 21, 2016 | 14.19 | 14.36 | 14.08 | 14.31 | 191,306 | +0.18(+1.27%) |
Dec 20, 2016 | 13.78 | 14.19 | 13.70 | 14.13 | 818,135 | +0.41(+2.99%) |
Dec 19, 2016 | 13.45 | 13.74 | 13.45 | 13.72 | 207,878 | +0.23(+1.70%) |
Dec 16, 2016 | 13.38 | 13.68 | 13.33 | 13.49 | 544,136 | +0.06(+0.45%) |
Dec 15, 2016 | 13.62 | 13.80 | 13.40 | 13.43 | 261,610 | -0.24(-1.76%) |
Dec 14, 2016 | 13.67 | 13.79 | 13.66 | 13.67 | 154,555 | -0.09(-0.65%) |
Dec 13, 2016 | 13.60 | 13.79 | 13.48 | 13.76 | 289,277 | +0.13(+0.95%) |
Dec 12, 2016 | 13.73 | 13.87 | 13.55 | 13.63 | 167,913 | -0.17(-1.23%) |
Dec 09, 2016 | 13.79 | 13.90 | 13.69 | 13.80 | 185,179 | +0.08(+0.58%) |
Dec 08, 2016 | 13.50 | 13.77 | 13.43 | 13.72 | 204,731 | +0.17(+1.25%) |
Dec 07, 2016 | 13.54 | 13.73 | 13.53 | 13.55 | 183,011 | -0.09(-0.66%) |
Dec 06, 2016 | 13.55 | 13.72 | 13.34 | 13.64 | 267,866 | +0.07(+0.52%) |
Dec 05, 2016 | 13.54 | 13.62 | 13.46 | 13.57 | 149,172 | +0.10(+0.74%) |
Dec 02, 2016 | 13.36 | 13.51 | 13.36 | 13.47 | 167,319 | +0.04(+0.30%) |
Dec 01, 2016 | 13.32 | 13.54 | 13.18 | 13.43 | 227,445 | +0.02(+0.15%) |
Nov 30, 2016 | 13.59 | 13.59 | 13.33 | 13.41 | 174,117 | -0.14(-1.03%) |
Nov 29, 2016 | 13.42 | 13.71 | 13.37 | 13.55 | 87,454 | +0.01(+0.07%) |
Nov 28, 2016 | 13.58 | 13.71 | 13.09 | 13.54 | 83,547 | -0.04(-0.29%) |
Nov 25, 2016 | 13.57 | 13.69 | 13.57 | 13.58 | 27,918 | -0.06(-0.44%) |
Nov 23, 2016 | 13.64 | 13.64 | 13.64 | 0 | -0.04(-0.29%) | |
Nov 22, 2016 | 13.45 | 13.73 | 13.45 | 13.68 | 123,883 | +0.13(+0.96%) |
Nov 21, 2016 | 13.44 | 13.60 | 13.31 | 13.55 | 168,384 | +0.14(+1.04%) |
Nov 18, 2016 | 13.22 | 13.44 | 13.22 | 13.41 | 116,842 | +0.15(+1.13%) |
Nov 17, 2016 | 13.18 | 13.28 | 12.84 | 13.26 | 191,200 | +0.13(+0.99%) |
Nov 16, 2016 | 13.12 | 13.22 | 12.96 | 13.13 | 146,573 | +0.02(+0.15%) |
Nov 15, 2016 | 13.07 | 13.27 | 12.86 | 13.11 | 334,850 | -0.10(-0.76%) |
Nov 14, 2016 | 13.16 | 13.57 | 13.16 | 13.21 | 429,214 | +0.07(+0.53%) |
Nov 11, 2016 | 12.94 | 13.44 | 12.92 | 13.14 | 417,427 | +0.59(+4.70%) |
Nov 10, 2016 | 12.58 | 12.75 | 12.42 | 12.55 | 177,711 | +0.07(+0.56%) |
Nov 09, 2016 | 12.12 | 12.51 | 12.11 | 12.48 | 238,889 | +0.23(+1.88%) |
Nov 08, 2016 | 12.34 | 12.34 | 12.12 | 12.25 | 143,169 | -0.04(-0.33%) |
Nov 07, 2016 | 12.01 | 12.34 | 11.95 | 12.29 | 324,400 | +0.44(+3.71%) |
Nov 04, 2016 | 12.06 | 12.06 | 11.80 | 11.85 | 372,453 | -0.11(-0.92%) |
Nov 03, 2016 | 12.00 | 12.11 | 11.78 | 11.96 | 253,875 | -0.05(-0.42%) |
Nov 02, 2016 | 11.97 | 12.22 | 11.46 | 12.01 | 677,032 | -0.32(-2.60%) |
Nov 01, 2016 | 12.51 | 12.95 | 12.20 | 12.33 | 723,398 | -1.18(-8.73%) |
Oct 31, 2016 | 13.42 | 13.56 | 13.12 | 13.51 | 285,589 | +0.16(+1.20%) |
Oct 28, 2016 | 13.04 | 13.38 | 13.04 | 13.35 | 248,043 | +0.23(+1.75%) |
Oct 27, 2016 | 13.27 | 13.38 | 13.07 | 13.12 | 233,923 | -0.06(-0.46%) |
Oct 26, 2016 | 12.95 | 13.35 | 12.90 | 13.18 | 208,408 | +0.23(+1.78%) |
Oct 25, 2016 | 12.89 | 13.06 | 12.83 | 12.95 | 156,975 | +0.00(+0.00%) |
Oct 24, 2016 | 12.47 | 13.07 | 12.46 | 12.95 | 430,581 | +0.50(+4.02%) |
Oct 21, 2016 | 12.41 | 12.61 | 12.27 | 12.45 | 408,830 | +0.02(+0.16%) |
Oct 20, 2016 | 12.39 | 12.56 | 12.26 | 12.43 | 286,639 | +0.02(+0.16%) |
Oct 19, 2016 | 12.35 | 12.55 | 12.28 | 12.41 | 407,390 | +0.06(+0.49%) |
Oct 18, 2016 | 12.38 | 12.44 | 12.27 | 12.35 | 213,411 | +0.04(+0.32%) |
Oct 17, 2016 | 12.34 | 12.35 | 12.11 | 12.31 | 239,335 | +0.02(+0.16%) |
Oct 14, 2016 | 12.48 | 12.51 | 12.24 | 12.29 | 363,874 | -0.19(-1.52%) |
Oct 13, 2016 | 12.44 | 12.55 | 12.23 | 12.48 | 340,406 | +0.00(+0.00%) |
Oct 12, 2016 | 12.50 | 12.64 | 12.39 | 12.48 | 253,253 | -0.13(-1.03%) |
Oct 11, 2016 | 12.60 | 12.63 | 12.28 | 12.61 | 350,727 | +0.02(+0.16%) |
Oct 10, 2016 | 12.90 | 12.99 | 12.50 | 12.59 | 508,546 | -0.56(-4.26%) |
Oct 07, 2016 | 13.48 | 13.48 | 13.15 | 13.15 | 119,120 | -0.28(-2.08%) |
Oct 06, 2016 | 13.45 | 13.49 | 13.20 | 13.43 | 183,965 | +0.00(+0.00%) |
Oct 05, 2016 | 13.60 | 13.72 | 13.42 | 13.43 | 166,904 | -0.18(-1.32%) |
Oct 04, 2016 | 13.71 | 13.80 | 13.44 | 13.61 | 573,386 | -0.14(-1.02%) |