Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.57 | 13.57 | 13.57 | 0 | -0.14(-1.02%) | |
Dec 29, 2016 | 13.87 | 14.10 | 13.63 | 13.71 | 15,878 | -0.21(-1.51%) |
Dec 28, 2016 | 14.14 | 14.29 | 13.75 | 13.92 | 8,645 | -0.18(-1.27%) |
Dec 27, 2016 | 14.00 | 14.20 | 13.70 | 14.10 | 9,715 | +0.24(+1.77%) |
Dec 23, 2016 | 13.86 | 13.86 | 13.86 | 0 | -0.38(-2.64%) | |
Dec 22, 2016 | 14.00 | 14.23 | 13.96 | 14.23 | 2,717 | +0.23(+1.64%) |
Dec 21, 2016 | 14.23 | 14.25 | 14.00 | 14.00 | 6,632 | -0.30(-2.10%) |
Dec 20, 2016 | 14.07 | 14.30 | 13.43 | 14.30 | 57,167 | +0.11(+0.78%) |
Dec 19, 2016 | 14.00 | 14.19 | 13.70 | 14.19 | 54,339 | +0.16(+1.14%) |
Dec 16, 2016 | 14.77 | 14.77 | 14.00 | 14.03 | 22,867 | -0.62(-4.23%) |
Dec 15, 2016 | 14.83 | 14.94 | 14.20 | 14.65 | 36,082 | -0.11(-0.75%) |
Dec 14, 2016 | 14.93 | 14.94 | 14.72 | 14.76 | 1,657 | +0.09(+0.61%) |
Dec 13, 2016 | 14.02 | 14.68 | 13.97 | 14.67 | 14,451 | +0.90(+6.54%) |
Dec 12, 2016 | 13.86 | 14.29 | 13.75 | 13.77 | 40,234 | -0.23(-1.64%) |
Dec 09, 2016 | 14.00 | 14.47 | 13.90 | 14.00 | 34,986 | -0.49(-3.38%) |
Dec 08, 2016 | 14.76 | 14.76 | 13.95 | 14.49 | 7,229 | -0.30(-2.03%) |
Dec 07, 2016 | 14.81 | 14.84 | 14.56 | 14.79 | 19,793 | -0.15(-1.00%) |
Dec 06, 2016 | 14.98 | 14.98 | 14.53 | 14.94 | 27,794 | +0.07(+0.47%) |
Dec 05, 2016 | 14.50 | 15.57 | 14.50 | 14.87 | 37,080 | +0.51(+3.55%) |
Dec 02, 2016 | 14.09 | 16.06 | 13.58 | 14.36 | 32,982 | +0.74(+5.43%) |
Dec 01, 2016 | 13.84 | 14.02 | 13.51 | 13.62 | 26,270 | -0.22(-1.59%) |
Nov 30, 2016 | 12.92 | 13.97 | 12.92 | 13.84 | 16,939 | +0.84(+6.46%) |
Nov 29, 2016 | 13.17 | 13.17 | 12.95 | 13.00 | 23,081 | +0.00(+0.00%) |
Nov 28, 2016 | 13.00 | 13.00 | 12.58 | 13.00 | 38,104 | +0.43(+3.42%) |
Nov 25, 2016 | 12.57 | 12.57 | 12.57 | 12.57 | 101 | +0.00(+0.00%) |
Nov 23, 2016 | 12.57 | 12.57 | 12.57 | 0 | +0.02(+0.16%) | |
Nov 22, 2016 | 12.45 | 12.57 | 12.24 | 12.55 | 26,150 | +0.06(+0.48%) |
Nov 21, 2016 | 12.29 | 12.66 | 12.19 | 12.49 | 34,792 | +0.18(+1.46%) |
Nov 18, 2016 | 12.00 | 12.98 | 11.92 | 12.31 | 49,760 | +0.30(+2.50%) |
Nov 17, 2016 | 12.20 | 12.36 | 11.90 | 12.01 | 17,590 | +0.05(+0.42%) |
Nov 16, 2016 | 11.81 | 12.30 | 11.81 | 11.96 | 17,683 | +0.16(+1.36%) |
Nov 15, 2016 | 12.18 | 12.30 | 11.78 | 11.80 | 7,803 | -0.35(-2.88%) |
Nov 14, 2016 | 12.00 | 12.38 | 11.82 | 12.15 | 17,756 | +0.05(+0.41%) |
Nov 11, 2016 | 12.48 | 13.00 | 12.01 | 12.10 | 6,145 | -0.43(-3.43%) |
Nov 10, 2016 | 13.20 | 13.20 | 11.64 | 12.53 | 28,612 | -1.26(-9.14%) |
Nov 09, 2016 | 11.80 | 13.80 | 11.75 | 13.79 | 15,456 | +2.01(+17.06%) |
Nov 08, 2016 | 11.89 | 11.93 | 11.72 | 11.78 | 4,999 | -0.08(-0.67%) |
Nov 07, 2016 | 12.00 | 12.12 | 11.79 | 11.86 | 14,701 | -0.14(-1.17%) |
Nov 04, 2016 | 11.99 | 12.00 | 11.89 | 12.00 | 36,704 | +0.08(+0.67%) |
Nov 03, 2016 | 11.96 | 12.09 | 11.80 | 11.92 | 74,158 | -0.13(-1.08%) |
Nov 02, 2016 | 12.36 | 12.37 | 11.82 | 12.05 | 39,445 | +0.11(+0.92%) |
Nov 01, 2016 | 12.18 | 12.18 | 11.80 | 11.94 | 7,088 | -0.12(-1.00%) |
Oct 31, 2016 | 12.38 | 12.39 | 11.81 | 12.06 | 12,020 | +0.18(+1.52%) |
Oct 28, 2016 | 11.73 | 12.41 | 11.65 | 11.88 | 118,772 | +0.06(+0.51%) |
Oct 27, 2016 | 11.97 | 11.97 | 11.40 | 11.82 | 19,190 | +0.06(+0.51%) |
Oct 26, 2016 | 11.59 | 11.76 | 11.56 | 11.76 | 34,115 | -0.03(-0.25%) |
Oct 25, 2016 | 11.55 | 11.84 | 11.54 | 11.79 | 115,882 | +0.16(+1.38%) |
Oct 24, 2016 | 11.84 | 11.84 | 11.47 | 11.63 | 93,942 | -0.04(-0.34%) |
Oct 21, 2016 | 11.50 | 11.80 | 11.48 | 11.67 | 344,333 | +0.04(+0.34%) |
Oct 20, 2016 | 11.44 | 11.70 | 11.44 | 11.63 | 102,027 | +0.13(+1.13%) |
Oct 19, 2016 | 11.51 | 11.55 | 11.40 | 11.50 | 100,740 | -0.04(-0.35%) |
Oct 18, 2016 | 11.23 | 11.72 | 11.23 | 11.54 | 105,086 | +0.15(+1.32%) |
Oct 17, 2016 | 11.21 | 11.54 | 11.11 | 11.39 | 73,886 | +0.09(+0.80%) |
Oct 14, 2016 | 11.35 | 11.48 | 10.61 | 11.30 | 34,367 | -0.10(-0.88%) |
Oct 13, 2016 | 11.29 | 11.60 | 11.11 | 11.40 | 170,789 | +0.14(+1.24%) |
Oct 12, 2016 | 11.54 | 11.65 | 11.26 | 11.26 | 286,999 | -0.33(-2.85%) |
Oct 11, 2016 | 11.66 | 11.77 | 11.34 | 11.59 | 141,314 | -0.18(-1.53%) |
Oct 10, 2016 | 11.77 | 11.95 | 11.62 | 11.77 | 198,911 | -0.04(-0.34%) |
Oct 07, 2016 | 12.01 | 12.05 | 11.80 | 11.81 | 202,453 | -0.10(-0.84%) |
Oct 06, 2016 | 12.07 | 12.30 | 11.91 | 11.91 | 178,833 | -0.26(-2.14%) |
Oct 05, 2016 | 12.10 | 12.26 | 12.00 | 12.17 | 54,376 | +0.07(+0.58%) |
Oct 04, 2016 | 11.97 | 12.21 | 11.95 | 12.10 | 86,187 | +0.11(+0.92%) |