Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.25 | 13.25 | 13.25 | 0 | -0.05(-0.39%) | |
Dec 29, 2016 | 13.18 | 13.33 | 13.16 | 13.30 | 880,373 | +0.10(+0.79%) |
Dec 28, 2016 | 13.20 | 13.30 | 13.13 | 13.20 | 1,050,025 | +0.00(+0.00%) |
Dec 27, 2016 | 13.27 | 13.32 | 13.18 | 13.20 | 772,952 | -0.07(-0.52%) |
Dec 23, 2016 | 13.27 | 13.27 | 13.27 | 0 | -0.16(-1.16%) | |
Dec 22, 2016 | 13.41 | 13.44 | 13.27 | 13.43 | 1,568,167 | +0.03(+0.25%) |
Dec 21, 2016 | 13.29 | 13.48 | 13.24 | 13.39 | 1,591,242 | +0.10(+0.76%) |
Dec 20, 2016 | 13.31 | 13.37 | 13.21 | 13.29 | 1,005,298 | -0.05(-0.38%) |
Dec 19, 2016 | 13.10 | 13.36 | 13.10 | 13.34 | 1,206,908 | +0.29(+2.20%) |
Dec 16, 2016 | 12.88 | 13.15 | 12.84 | 13.05 | 1,943,123 | +0.25(+1.98%) |
Dec 15, 2016 | 12.93 | 12.97 | 12.75 | 12.80 | 1,316,808 | -0.17(-1.31%) |
Dec 14, 2016 | 13.12 | 13.19 | 12.92 | 12.97 | 1,326,056 | -0.15(-1.16%) |
Dec 13, 2016 | 13.34 | 13.37 | 13.09 | 13.12 | 1,579,780 | -0.22(-1.65%) |
Dec 12, 2016 | 13.54 | 13.60 | 13.29 | 13.34 | 1,275,400 | -0.22(-1.62%) |
Dec 09, 2016 | 13.39 | 13.62 | 13.36 | 13.56 | 2,111,077 | +0.19(+1.39%) |
Dec 08, 2016 | 13.22 | 13.43 | 13.15 | 13.37 | 2,842,054 | +0.20(+1.54%) |
Dec 07, 2016 | 13.04 | 13.26 | 12.99 | 13.17 | 2,849,078 | +0.19(+1.43%) |
Dec 06, 2016 | 13.15 | 13.15 | 12.99 | 12.99 | 5,313,671 | -0.10(-0.78%) |
Dec 05, 2016 | 12.92 | 13.14 | 12.92 | 13.09 | 1,392,241 | +0.14(+1.05%) |
Dec 02, 2016 | 12.99 | 13.12 | 12.88 | 12.95 | 1,571,271 | -0.02(-0.13%) |
Dec 01, 2016 | 13.22 | 13.27 | 12.95 | 12.97 | 1,439,136 | -0.27(-2.05%) |
Nov 30, 2016 | 13.24 | 13.29 | 13.15 | 13.24 | 1,553,958 | -0.05(-0.38%) |
Nov 29, 2016 | 13.29 | 13.48 | 13.24 | 13.29 | 1,520,337 | +0.02(+0.13%) |
Nov 28, 2016 | 13.19 | 13.32 | 13.19 | 13.27 | 848,218 | +0.08(+0.64%) |
Nov 25, 2016 | 13.12 | 13.24 | 13.10 | 13.19 | 704,024 | +0.08(+0.65%) |
Nov 23, 2016 | 13.10 | 13.10 | 13.10 | 0 | -0.12(-0.90%) | |
Nov 22, 2016 | 13.22 | 13.31 | 13.14 | 13.22 | 2,062,561 | +0.07(+0.51%) |
Nov 21, 2016 | 13.02 | 13.22 | 12.99 | 13.15 | 1,940,754 | +0.22(+1.70%) |
Nov 18, 2016 | 12.65 | 12.97 | 12.65 | 12.93 | 1,923,134 | +0.27(+2.14%) |
Nov 17, 2016 | 12.39 | 12.73 | 12.39 | 12.66 | 1,821,518 | +0.22(+1.77%) |
Nov 16, 2016 | 12.58 | 12.75 | 12.43 | 12.44 | 1,765,712 | -0.15(-1.21%) |
Nov 15, 2016 | 12.48 | 12.63 | 12.38 | 12.60 | 1,633,437 | +0.12(+0.95%) |
Nov 14, 2016 | 12.43 | 12.51 | 12.38 | 12.48 | 1,255,676 | +0.07(+0.55%) |
Nov 11, 2016 | 12.26 | 12.50 | 12.26 | 12.41 | 880,452 | +0.12(+0.96%) |
Nov 10, 2016 | 12.46 | 12.53 | 12.29 | 12.29 | 1,307,838 | -0.19(-1.49%) |
Nov 09, 2016 | 12.31 | 12.65 | 12.22 | 12.48 | 1,389,617 | -0.12(-0.94%) |
Nov 08, 2016 | 12.55 | 12.66 | 12.50 | 12.60 | 947,141 | +0.07(+0.54%) |
Nov 07, 2016 | 12.60 | 12.66 | 12.49 | 12.53 | 885,756 | +0.03(+0.27%) |
Nov 04, 2016 | 12.43 | 12.57 | 12.39 | 12.49 | 1,054,485 | +0.12(+0.96%) |
Nov 03, 2016 | 12.22 | 12.45 | 12.21 | 12.38 | 1,076,382 | +0.20(+1.67%) |
Nov 02, 2016 | 12.26 | 12.31 | 12.14 | 12.17 | 762,922 | -0.05(-0.42%) |
Nov 01, 2016 | 12.39 | 12.47 | 12.21 | 12.22 | 962,874 | -0.15(-1.23%) |
Oct 31, 2016 | 12.34 | 12.44 | 12.29 | 12.38 | 1,009,564 | +0.02(+0.14%) |
Oct 28, 2016 | 12.38 | 12.49 | 12.27 | 12.36 | 560,306 | -0.05(-0.41%) |
Oct 27, 2016 | 12.56 | 12.56 | 12.38 | 12.41 | 707,024 | -0.15(-1.21%) |
Oct 26, 2016 | 12.63 | 12.65 | 12.53 | 12.56 | 753,965 | -0.07(-0.54%) |
Oct 25, 2016 | 12.48 | 12.63 | 12.47 | 12.63 | 548,414 | +0.15(+1.22%) |
Oct 24, 2016 | 12.38 | 12.48 | 12.32 | 12.48 | 701,585 | +0.14(+1.10%) |
Oct 21, 2016 | 12.29 | 12.39 | 12.24 | 12.34 | 722,524 | +0.03(+0.27%) |
Oct 20, 2016 | 12.36 | 12.36 | 12.22 | 12.31 | 422,726 | -0.02(-0.14%) |
Oct 19, 2016 | 12.36 | 12.40 | 12.26 | 12.32 | 846,217 | -0.02(-0.14%) |
Oct 18, 2016 | 12.19 | 12.36 | 12.14 | 12.34 | 846,888 | +0.19(+1.53%) |
Oct 17, 2016 | 12.24 | 12.26 | 12.14 | 12.16 | 550,380 | -0.05(-0.42%) |
Oct 14, 2016 | 12.38 | 12.38 | 12.19 | 12.21 | 913,275 | -0.15(-1.23%) |
Oct 13, 2016 | 12.27 | 12.41 | 12.22 | 12.36 | 890,230 | +0.08(+0.69%) |
Oct 12, 2016 | 12.24 | 12.37 | 12.17 | 12.27 | 933,305 | +0.03(+0.28%) |
Oct 11, 2016 | 12.16 | 12.26 | 12.10 | 12.24 | 1,468,255 | +0.07(+0.56%) |
Oct 10, 2016 | 12.00 | 12.27 | 12.00 | 12.17 | 1,202,732 | +0.19(+1.55%) |
Oct 07, 2016 | 11.99 | 12.07 | 11.90 | 11.99 | 1,219,856 | +0.02(+0.14%) |
Oct 06, 2016 | 11.97 | 12.09 | 11.92 | 11.97 | 1,074,268 | -0.05(-0.42%) |
Oct 05, 2016 | 12.12 | 12.16 | 12.02 | 12.02 | 1,068,308 | -0.08(-0.70%) |
Oct 04, 2016 | 12.43 | 12.48 | 12.10 | 12.10 | 1,534,968 | -0.34(-2.72%) |