Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.50 | 14.50 | 14.50 | 0 | +0.10(+0.69%) | |
Dec 29, 2016 | 14.48 | 14.53 | 14.34 | 14.40 | 322,222 | -0.07(-0.48%) |
Dec 28, 2016 | 14.60 | 14.60 | 14.32 | 14.47 | 208,944 | -0.12(-0.82%) |
Dec 27, 2016 | 14.68 | 14.87 | 14.45 | 14.59 | 390,834 | -0.10(-0.68%) |
Dec 23, 2016 | 14.69 | 14.69 | 14.69 | 0 | +0.14(+0.96%) | |
Dec 22, 2016 | 15.00 | 15.00 | 14.52 | 14.55 | 254,558 | -0.42(-2.81%) |
Dec 21, 2016 | 14.77 | 15.00 | 14.69 | 14.97 | 304,035 | +0.14(+0.94%) |
Dec 20, 2016 | 14.59 | 14.83 | 14.28 | 14.83 | 413,179 | +0.33(+2.28%) |
Dec 19, 2016 | 14.70 | 15.03 | 14.44 | 14.50 | 343,641 | -0.20(-1.36%) |
Dec 16, 2016 | 14.57 | 14.94 | 14.40 | 14.70 | 871,272 | +0.20(+1.38%) |
Dec 15, 2016 | 14.52 | 14.70 | 14.46 | 14.50 | 291,617 | -0.05(-0.34%) |
Dec 14, 2016 | 14.61 | 14.71 | 14.48 | 14.55 | 277,763 | -0.10(-0.68%) |
Dec 13, 2016 | 14.82 | 14.95 | 14.56 | 14.65 | 920,128 | -0.07(-0.48%) |
Dec 12, 2016 | 14.52 | 14.83 | 14.47 | 14.72 | 498,406 | +0.11(+0.75%) |
Dec 09, 2016 | 14.76 | 14.90 | 14.56 | 14.61 | 482,309 | -0.05(-0.34%) |
Dec 08, 2016 | 14.64 | 14.88 | 14.47 | 14.66 | 437,527 | +0.07(+0.48%) |
Dec 07, 2016 | 14.46 | 14.61 | 14.35 | 14.59 | 364,376 | +0.22(+1.53%) |
Dec 06, 2016 | 13.94 | 14.41 | 13.94 | 14.37 | 663,857 | +0.47(+3.38%) |
Dec 05, 2016 | 13.69 | 13.96 | 13.69 | 13.90 | 515,060 | +0.25(+1.83%) |
Dec 02, 2016 | 13.44 | 13.68 | 13.30 | 13.65 | 541,529 | +0.21(+1.56%) |
Dec 01, 2016 | 13.57 | 13.67 | 13.41 | 13.44 | 374,323 | -0.19(-1.39%) |
Nov 30, 2016 | 13.83 | 13.88 | 13.61 | 13.63 | 645,045 | -0.12(-0.87%) |
Nov 29, 2016 | 13.70 | 13.89 | 13.56 | 13.75 | 1,417,663 | -0.11(-0.79%) |
Nov 28, 2016 | 14.14 | 14.14 | 13.81 | 13.86 | 335,712 | -0.33(-2.33%) |
Nov 25, 2016 | 14.04 | 14.23 | 13.95 | 14.19 | 193,636 | +0.09(+0.64%) |
Nov 23, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.17(+1.22%) | |
Nov 22, 2016 | 13.94 | 13.96 | 13.83 | 13.93 | 553,660 | -0.02(-0.14%) |
Nov 21, 2016 | 14.13 | 14.22 | 13.90 | 13.95 | 621,012 | -0.06(-0.43%) |
Nov 18, 2016 | 14.02 | 14.02 | 13.90 | 14.01 | 359,774 | -0.04(-0.28%) |
Nov 17, 2016 | 13.72 | 14.12 | 13.72 | 14.05 | 538,934 | +0.35(+2.55%) |
Nov 16, 2016 | 13.66 | 13.76 | 13.52 | 13.70 | 643,083 | +0.05(+0.37%) |
Nov 15, 2016 | 13.69 | 13.93 | 13.59 | 13.65 | 609,213 | -0.16(-1.16%) |
Nov 14, 2016 | 13.80 | 14.05 | 13.49 | 13.81 | 622,376 | +0.06(+0.44%) |
Nov 11, 2016 | 13.27 | 13.80 | 13.15 | 13.75 | 830,544 | +0.44(+3.31%) |
Nov 10, 2016 | 13.06 | 13.98 | 13.00 | 13.31 | 1,260,564 | +0.35(+2.70%) |
Nov 09, 2016 | 12.28 | 13.05 | 12.10 | 12.96 | 1,058,238 | +0.62(+5.02%) |
Nov 08, 2016 | 11.85 | 12.66 | 11.85 | 12.34 | 517,479 | +0.45(+3.78%) |
Nov 07, 2016 | 11.52 | 12.11 | 11.52 | 11.89 | 528,847 | +0.37(+3.21%) |
Nov 04, 2016 | 11.51 | 11.83 | 11.36 | 11.52 | 266,995 | +0.08(+0.70%) |
Nov 03, 2016 | 11.64 | 11.76 | 11.41 | 11.44 | 402,733 | -0.18(-1.55%) |
Nov 02, 2016 | 11.76 | 11.96 | 11.58 | 11.62 | 597,756 | -0.10(-0.85%) |
Nov 01, 2016 | 11.86 | 12.06 | 11.62 | 11.72 | 516,975 | -0.13(-1.10%) |
Oct 31, 2016 | 11.96 | 12.10 | 11.71 | 11.85 | 417,919 | -0.06(-0.50%) |
Oct 28, 2016 | 11.96 | 12.08 | 11.86 | 11.91 | 296,920 | -0.09(-0.75%) |
Oct 27, 2016 | 12.33 | 12.33 | 11.97 | 12.00 | 405,810 | -0.23(-1.88%) |
Oct 26, 2016 | 12.31 | 12.31 | 12.00 | 12.23 | 528,018 | -0.11(-0.89%) |
Oct 25, 2016 | 12.51 | 12.60 | 12.22 | 12.34 | 489,816 | -0.18(-1.44%) |
Oct 24, 2016 | 12.66 | 12.75 | 12.50 | 12.52 | 178,636 | -0.05(-0.40%) |
Oct 21, 2016 | 12.51 | 12.70 | 12.51 | 12.57 | 189,900 | -0.05(-0.40%) |
Oct 20, 2016 | 12.46 | 12.66 | 12.45 | 12.62 | 200,401 | +0.10(+0.80%) |
Oct 19, 2016 | 12.53 | 12.57 | 12.31 | 12.52 | 252,011 | +0.06(+0.48%) |
Oct 18, 2016 | 12.75 | 12.96 | 12.36 | 12.46 | 760,433 | -0.20(-1.58%) |
Oct 17, 2016 | 12.68 | 12.75 | 12.45 | 12.66 | 545,190 | -0.09(-0.71%) |
Oct 14, 2016 | 12.79 | 12.93 | 12.50 | 12.75 | 392,803 | +0.03(+0.24%) |
Oct 13, 2016 | 12.63 | 12.81 | 12.25 | 12.72 | 303,423 | +0.06(+0.47%) |
Oct 12, 2016 | 12.58 | 12.77 | 12.51 | 12.66 | 404,426 | +0.00(+0.00%) |
Oct 11, 2016 | 12.81 | 12.81 | 12.66 | 12.66 | 270,807 | -0.12(-0.94%) |
Oct 10, 2016 | 12.55 | 12.86 | 12.50 | 12.78 | 417,340 | +0.28(+2.24%) |
Oct 07, 2016 | 12.48 | 12.80 | 12.42 | 12.50 | 524,495 | +0.03(+0.24%) |
Oct 06, 2016 | 12.12 | 12.48 | 12.12 | 12.47 | 1,018,493 | +0.33(+2.72%) |
Oct 05, 2016 | 12.00 | 12.20 | 11.70 | 12.14 | 345,231 | +0.16(+1.34%) |
Oct 04, 2016 | 12.25 | 12.27 | 11.96 | 11.98 | 759,136 | -0.30(-2.44%) |