Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.22 | 13.22 | 13.22 | 0 | -0.04(-0.32%) | |
Dec 29, 2016 | 12.99 | 13.27 | 12.99 | 13.26 | 412,684 | +0.24(+1.87%) |
Dec 28, 2016 | 13.31 | 13.38 | 12.81 | 13.02 | 690,918 | -0.33(-2.45%) |
Dec 27, 2016 | 13.27 | 13.50 | 13.24 | 13.34 | 239,367 | -0.03(-0.21%) |
Dec 23, 2016 | 13.37 | 13.37 | 13.37 | 0 | +0.13(+0.98%) | |
Dec 22, 2016 | 13.28 | 13.41 | 13.00 | 13.24 | 415,582 | -0.08(-0.62%) |
Dec 21, 2016 | 13.52 | 13.62 | 13.30 | 13.32 | 453,134 | -0.23(-1.67%) |
Dec 20, 2016 | 13.55 | 13.64 | 13.50 | 13.55 | 529,646 | +0.01(+0.05%) |
Dec 19, 2016 | 13.41 | 13.58 | 13.27 | 13.54 | 523,634 | +0.17(+1.28%) |
Dec 16, 2016 | 12.97 | 13.42 | 12.93 | 13.37 | 3,059,756 | +0.46(+3.55%) |
Dec 15, 2016 | 13.05 | 13.11 | 12.88 | 12.91 | 693,285 | -0.11(-0.84%) |
Dec 14, 2016 | 13.65 | 13.65 | 13.02 | 13.02 | 713,625 | -0.36(-2.66%) |
Dec 13, 2016 | 13.34 | 13.43 | 13.23 | 13.38 | 844,239 | +0.01(+0.05%) |
Dec 12, 2016 | 13.38 | 13.58 | 13.34 | 13.37 | 460,129 | -0.05(-0.36%) |
Dec 09, 2016 | 13.41 | 13.55 | 13.36 | 13.42 | 500,579 | +0.01(+0.05%) |
Dec 08, 2016 | 13.38 | 13.48 | 13.21 | 13.41 | 437,974 | +0.05(+0.36%) |
Dec 07, 2016 | 13.31 | 13.59 | 13.28 | 13.36 | 454,963 | +0.03(+0.21%) |
Dec 06, 2016 | 13.47 | 13.47 | 13.32 | 13.34 | 284,379 | -0.12(-0.87%) |
Dec 05, 2016 | 13.23 | 13.53 | 13.17 | 13.45 | 448,702 | +0.34(+2.56%) |
Dec 02, 2016 | 13.13 | 13.30 | 12.91 | 13.12 | 658,914 | -0.05(-0.42%) |
Dec 01, 2016 | 13.46 | 13.53 | 13.02 | 13.17 | 922,457 | -0.43(-3.17%) |
Nov 30, 2016 | 13.93 | 13.97 | 13.52 | 13.60 | 690,469 | -0.36(-2.55%) |
Nov 29, 2016 | 14.06 | 14.25 | 13.93 | 13.96 | 487,997 | -0.16(-1.16%) |
Nov 28, 2016 | 14.31 | 14.57 | 14.10 | 14.12 | 453,960 | -0.14(-0.96%) |
Nov 25, 2016 | 14.20 | 14.30 | 14.17 | 14.26 | 163,321 | +0.08(+0.53%) |
Nov 23, 2016 | 14.19 | 14.19 | 14.19 | 0 | -0.09(-0.62%) | |
Nov 22, 2016 | 14.26 | 14.40 | 14.19 | 14.27 | 361,021 | +0.09(+0.63%) |
Nov 21, 2016 | 13.95 | 14.30 | 13.91 | 14.19 | 463,623 | +0.31(+2.22%) |
Nov 18, 2016 | 13.91 | 13.95 | 13.45 | 13.88 | 545,995 | -0.08(-0.59%) |
Nov 17, 2016 | 13.87 | 14.23 | 13.75 | 13.96 | 626,051 | +0.03(+0.20%) |
Nov 16, 2016 | 13.52 | 14.02 | 13.37 | 13.93 | 786,536 | +0.44(+3.25%) |
Nov 15, 2016 | 13.26 | 13.57 | 12.87 | 13.49 | 905,257 | +0.16(+1.18%) |
Nov 14, 2016 | 13.77 | 13.77 | 13.26 | 13.34 | 1,378,881 | -0.53(-3.80%) |
Nov 11, 2016 | 13.58 | 14.03 | 13.54 | 13.86 | 1,412,433 | +0.29(+2.12%) |
Nov 10, 2016 | 13.36 | 13.67 | 13.17 | 13.58 | 1,305,100 | +0.02(+0.15%) |
Nov 09, 2016 | 13.34 | 13.60 | 12.58 | 13.56 | 1,823,976 | -0.57(-4.07%) |
Nov 08, 2016 | 13.97 | 14.37 | 13.79 | 14.13 | 794,965 | +0.28(+2.03%) |
Nov 07, 2016 | 13.77 | 14.03 | 13.71 | 13.85 | 1,032,845 | +0.19(+1.40%) |
Nov 04, 2016 | 13.45 | 13.73 | 13.42 | 13.66 | 5,089,345 | -0.41(-2.92%) |
Nov 03, 2016 | 14.58 | 14.64 | 14.06 | 14.07 | 525,855 | -0.53(-3.66%) |
Nov 02, 2016 | 15.10 | 15.10 | 14.60 | 14.60 | 362,970 | -0.53(-3.53%) |
Nov 01, 2016 | 15.57 | 15.67 | 15.12 | 15.14 | 448,127 | -0.51(-3.24%) |
Oct 31, 2016 | 15.44 | 15.66 | 15.28 | 15.64 | 410,943 | +0.27(+1.74%) |
Oct 28, 2016 | 15.12 | 15.40 | 15.12 | 15.38 | 438,730 | +0.28(+1.86%) |
Oct 27, 2016 | 15.50 | 15.50 | 15.03 | 15.10 | 309,639 | -0.27(-1.78%) |
Oct 26, 2016 | 15.23 | 15.44 | 15.22 | 15.37 | 290,955 | +0.16(+1.08%) |
Oct 25, 2016 | 15.12 | 15.25 | 14.88 | 15.21 | 408,669 | +0.12(+0.82%) |
Oct 24, 2016 | 14.95 | 15.16 | 14.75 | 15.08 | 380,845 | +0.29(+1.99%) |
Oct 21, 2016 | 14.73 | 14.87 | 14.47 | 14.79 | 412,584 | +0.01(+0.05%) |
Oct 20, 2016 | 14.61 | 14.90 | 14.56 | 14.78 | 393,974 | +0.14(+0.93%) |
Oct 19, 2016 | 14.84 | 14.85 | 14.64 | 14.64 | 380,132 | -0.14(-0.93%) |
Oct 18, 2016 | 14.95 | 15.05 | 14.77 | 14.78 | 541,867 | -0.16(-1.05%) |
Oct 17, 2016 | 15.12 | 15.23 | 14.94 | 14.94 | 286,024 | -0.14(-0.91%) |
Oct 14, 2016 | 15.33 | 15.35 | 15.07 | 15.08 | 378,384 | -0.12(-0.77%) |
Oct 13, 2016 | 15.08 | 15.28 | 15.08 | 15.19 | 359,647 | +0.01(+0.04%) |
Oct 12, 2016 | 15.14 | 15.27 | 15.07 | 15.18 | 242,953 | +0.03(+0.18%) |
Oct 11, 2016 | 14.97 | 15.21 | 14.93 | 15.16 | 217,224 | +0.13(+0.87%) |
Oct 10, 2016 | 14.77 | 15.03 | 14.71 | 15.03 | 264,156 | +0.40(+2.71%) |
Oct 07, 2016 | 14.83 | 14.86 | 14.58 | 14.63 | 328,455 | -0.14(-0.97%) |
Oct 06, 2016 | 14.82 | 14.99 | 14.65 | 14.77 | 311,466 | -0.03(-0.19%) |
Oct 05, 2016 | 15.03 | 15.05 | 14.60 | 14.80 | 504,597 | -0.20(-1.32%) |
Oct 04, 2016 | 15.41 | 15.47 | 14.82 | 15.00 | 557,350 | -0.37(-2.40%) |