Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.22(-1.49%) | |
Dec 29, 2016 | 14.61 | 14.80 | 14.55 | 14.72 | 372,006 | +0.08(+0.55%) |
Dec 28, 2016 | 14.70 | 14.80 | 14.57 | 14.64 | 442,665 | -0.02(-0.14%) |
Dec 27, 2016 | 14.29 | 14.78 | 14.25 | 14.66 | 693,717 | +0.31(+2.16%) |
Dec 23, 2016 | 14.35 | 14.35 | 14.35 | 0 | +0.04(+0.28%) | |
Dec 22, 2016 | 14.67 | 15.14 | 14.12 | 14.31 | 1,947,361 | -1.42(-9.03%) |
Dec 21, 2016 | 15.54 | 15.85 | 15.37 | 15.73 | 776,734 | +0.19(+1.22%) |
Dec 20, 2016 | 15.60 | 15.74 | 15.46 | 15.54 | 560,201 | -0.09(-0.58%) |
Dec 19, 2016 | 15.30 | 15.89 | 15.22 | 15.63 | 936,286 | +0.28(+1.82%) |
Dec 16, 2016 | 15.66 | 15.76 | 15.31 | 15.35 | 868,498 | -0.36(-2.29%) |
Dec 15, 2016 | 15.40 | 15.92 | 15.34 | 15.71 | 890,756 | +0.31(+2.01%) |
Dec 14, 2016 | 15.42 | 15.62 | 15.36 | 15.40 | 310,956 | -0.12(-0.77%) |
Dec 13, 2016 | 15.51 | 15.79 | 15.40 | 15.52 | 280,557 | +0.03(+0.19%) |
Dec 12, 2016 | 15.90 | 15.96 | 15.43 | 15.49 | 267,903 | -0.42(-2.64%) |
Dec 09, 2016 | 15.43 | 15.99 | 15.30 | 15.91 | 478,723 | +0.47(+3.04%) |
Dec 08, 2016 | 15.42 | 15.50 | 15.31 | 15.44 | 441,346 | -0.01(-0.06%) |
Dec 07, 2016 | 15.30 | 15.46 | 15.20 | 15.45 | 230,473 | +0.03(+0.19%) |
Dec 06, 2016 | 15.23 | 15.46 | 15.13 | 15.42 | 321,317 | +0.21(+1.38%) |
Dec 05, 2016 | 14.97 | 15.22 | 14.97 | 15.21 | 287,999 | +0.25(+1.67%) |
Dec 02, 2016 | 14.74 | 15.07 | 14.71 | 14.96 | 325,178 | +0.20(+1.36%) |
Dec 01, 2016 | 14.61 | 14.98 | 14.56 | 14.76 | 340,174 | +0.22(+1.51%) |
Nov 30, 2016 | 15.01 | 15.05 | 14.52 | 14.54 | 317,098 | -0.41(-2.74%) |
Nov 29, 2016 | 14.95 | 15.22 | 14.93 | 14.95 | 388,746 | +0.00(+0.00%) |
Nov 28, 2016 | 15.56 | 15.57 | 14.92 | 14.95 | 358,977 | -0.68(-4.35%) |
Nov 25, 2016 | 15.42 | 15.72 | 15.37 | 15.63 | 129,539 | +0.20(+1.30%) |
Nov 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | +0.18(+1.18%) | |
Nov 22, 2016 | 15.23 | 15.25 | 14.94 | 15.25 | 215,642 | +0.02(+0.13%) |
Nov 21, 2016 | 15.10 | 15.24 | 14.90 | 15.23 | 322,463 | +0.13(+0.86%) |
Nov 18, 2016 | 14.68 | 15.23 | 14.61 | 15.10 | 597,256 | +0.42(+2.86%) |
Nov 17, 2016 | 14.69 | 14.75 | 14.60 | 14.68 | 172,636 | -0.03(-0.20%) |
Nov 16, 2016 | 14.70 | 14.83 | 14.60 | 14.71 | 214,298 | -0.09(-0.61%) |
Nov 15, 2016 | 14.79 | 14.95 | 14.64 | 14.80 | 245,734 | -0.07(-0.47%) |
Nov 14, 2016 | 14.59 | 14.87 | 14.52 | 14.87 | 518,188 | +0.38(+2.62%) |
Nov 11, 2016 | 13.83 | 14.56 | 13.83 | 14.49 | 485,985 | +0.64(+4.62%) |
Nov 10, 2016 | 13.92 | 14.10 | 13.73 | 13.85 | 432,455 | +0.09(+0.65%) |
Nov 09, 2016 | 13.15 | 13.79 | 13.15 | 13.76 | 369,061 | +0.32(+2.38%) |
Nov 08, 2016 | 13.13 | 13.50 | 13.03 | 13.44 | 349,114 | +0.36(+2.75%) |
Nov 07, 2016 | 12.91 | 13.20 | 12.90 | 13.08 | 425,057 | +0.34(+2.67%) |
Nov 04, 2016 | 12.51 | 12.90 | 12.42 | 12.74 | 445,216 | +0.30(+2.41%) |
Nov 03, 2016 | 12.24 | 12.56 | 12.15 | 12.44 | 476,359 | +0.26(+2.13%) |
Nov 02, 2016 | 12.45 | 12.56 | 12.13 | 12.18 | 417,215 | -0.27(-2.17%) |
Nov 01, 2016 | 12.85 | 12.99 | 12.28 | 12.45 | 534,687 | -0.47(-3.64%) |
Oct 31, 2016 | 12.76 | 12.93 | 12.64 | 12.92 | 443,623 | +0.09(+0.70%) |
Oct 28, 2016 | 12.86 | 13.08 | 12.77 | 12.83 | 306,583 | -0.07(-0.54%) |
Oct 27, 2016 | 13.33 | 13.34 | 12.87 | 12.90 | 303,578 | -0.37(-2.79%) |
Oct 26, 2016 | 13.28 | 13.47 | 13.19 | 13.27 | 206,943 | -0.08(-0.60%) |
Oct 25, 2016 | 13.48 | 13.58 | 13.34 | 13.35 | 234,985 | -0.15(-1.11%) |
Oct 24, 2016 | 13.51 | 13.65 | 13.46 | 13.50 | 399,010 | +0.11(+0.82%) |
Oct 21, 2016 | 13.15 | 13.43 | 13.08 | 13.39 | 415,742 | +0.18(+1.36%) |
Oct 20, 2016 | 13.25 | 13.27 | 13.07 | 13.21 | 436,931 | -0.11(-0.83%) |
Oct 19, 2016 | 13.20 | 13.38 | 13.12 | 13.32 | 481,571 | +0.09(+0.68%) |
Oct 18, 2016 | 13.77 | 13.77 | 13.16 | 13.23 | 916,545 | -0.46(-3.36%) |
Oct 17, 2016 | 13.70 | 13.80 | 13.65 | 13.69 | 448,130 | -0.07(-0.51%) |
Oct 14, 2016 | 13.81 | 13.97 | 13.69 | 13.76 | 485,561 | +0.04(+0.29%) |
Oct 13, 2016 | 13.76 | 13.79 | 13.67 | 13.72 | 588,122 | -0.15(-1.08%) |
Oct 12, 2016 | 13.97 | 14.03 | 13.79 | 13.87 | 669,925 | -0.17(-1.21%) |
Oct 11, 2016 | 14.06 | 14.06 | 13.89 | 14.04 | 599,101 | -0.07(-0.50%) |
Oct 10, 2016 | 14.08 | 14.29 | 13.95 | 14.11 | 389,984 | +0.06(+0.43%) |
Oct 07, 2016 | 13.90 | 14.11 | 13.83 | 14.05 | 672,927 | +0.21(+1.52%) |
Oct 06, 2016 | 13.90 | 13.90 | 13.63 | 13.84 | 516,045 | -0.02(-0.14%) |
Oct 05, 2016 | 13.54 | 13.94 | 13.54 | 13.86 | 691,867 | +0.33(+2.44%) |
Oct 04, 2016 | 13.65 | 13.75 | 13.52 | 13.53 | 721,574 | -0.01(-0.07%) |