Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.42 | 15.42 | 15.42 | 0 | -0.09(-0.57%) | |
Dec 29, 2016 | 15.28 | 15.59 | 15.20 | 15.50 | 197,571 | +0.22(+1.44%) |
Dec 28, 2016 | 15.46 | 15.55 | 15.28 | 15.28 | 279,476 | -0.13(-0.85%) |
Dec 27, 2016 | 15.68 | 15.68 | 15.37 | 15.41 | 302,062 | -0.13(-0.85%) |
Dec 23, 2016 | 15.55 | 15.55 | 15.55 | 0 | -0.04(-0.28%) | |
Dec 22, 2016 | 15.37 | 15.61 | 15.11 | 15.59 | 729,747 | +0.22(+1.42%) |
Dec 21, 2016 | 15.59 | 15.68 | 15.37 | 15.37 | 520,974 | -0.18(-1.13%) |
Dec 20, 2016 | 15.46 | 15.68 | 15.37 | 15.55 | 558,456 | +0.22(+1.43%) |
Dec 19, 2016 | 15.20 | 15.50 | 14.89 | 15.33 | 707,025 | +0.22(+1.45%) |
Dec 16, 2016 | 15.81 | 15.81 | 15.02 | 15.11 | 3,932,038 | -0.70(-4.43%) |
Dec 15, 2016 | 15.33 | 15.85 | 14.94 | 15.81 | 706,990 | +0.48(+3.14%) |
Dec 14, 2016 | 15.55 | 15.81 | 14.89 | 15.33 | 670,498 | -0.22(-1.41%) |
Dec 13, 2016 | 15.41 | 15.59 | 15.24 | 15.55 | 797,576 | +0.22(+1.43%) |
Dec 12, 2016 | 15.06 | 15.37 | 14.98 | 15.33 | 798,342 | +0.26(+1.74%) |
Dec 09, 2016 | 14.89 | 15.11 | 14.74 | 15.06 | 754,283 | +0.22(+1.48%) |
Dec 08, 2016 | 14.45 | 14.93 | 14.32 | 14.85 | 667,261 | +0.39(+2.73%) |
Dec 07, 2016 | 14.23 | 14.54 | 14.23 | 14.45 | 359,163 | +0.18(+1.23%) |
Dec 06, 2016 | 14.19 | 14.32 | 14.10 | 14.28 | 448,671 | +0.18(+1.24%) |
Dec 05, 2016 | 13.97 | 14.10 | 13.88 | 14.10 | 513,051 | +0.13(+0.94%) |
Dec 02, 2016 | 13.88 | 14.01 | 13.75 | 13.97 | 531,602 | +0.04(+0.31%) |
Dec 01, 2016 | 13.53 | 13.97 | 13.53 | 13.93 | 718,141 | +0.44(+3.25%) |
Nov 30, 2016 | 13.75 | 13.79 | 13.44 | 13.49 | 584,770 | -0.18(-1.28%) |
Nov 29, 2016 | 13.75 | 13.79 | 13.62 | 13.66 | 843,249 | -0.13(-0.95%) |
Nov 28, 2016 | 14.06 | 14.06 | 13.58 | 13.79 | 655,582 | -0.57(-3.96%) |
Nov 25, 2016 | 14.19 | 14.41 | 14.19 | 14.36 | 240,035 | +0.09(+0.61%) |
Nov 23, 2016 | 14.28 | 14.28 | 14.28 | 0 | -0.26(-1.81%) | |
Nov 22, 2016 | 14.63 | 14.72 | 14.50 | 14.54 | 517,459 | +0.00(+0.00%) |
Nov 21, 2016 | 14.80 | 14.85 | 14.32 | 14.54 | 683,701 | -0.31(-2.06%) |
Nov 18, 2016 | 14.45 | 14.85 | 14.41 | 14.85 | 2,217,936 | +0.35(+2.42%) |
Nov 17, 2016 | 14.23 | 14.54 | 14.21 | 14.50 | 554,086 | +0.22(+1.53%) |
Nov 16, 2016 | 14.19 | 14.34 | 14.10 | 14.28 | 697,882 | +0.09(+0.62%) |
Nov 15, 2016 | 14.23 | 14.32 | 14.10 | 14.19 | 860,274 | -0.04(-0.31%) |
Nov 14, 2016 | 14.01 | 14.54 | 13.97 | 14.23 | 1,166,010 | +0.39(+2.85%) |
Nov 11, 2016 | 13.09 | 13.88 | 12.92 | 13.84 | 964,078 | +0.74(+5.69%) |
Nov 10, 2016 | 12.92 | 13.42 | 12.39 | 13.09 | 951,405 | +0.22(+1.70%) |
Nov 09, 2016 | 12.22 | 12.88 | 12.17 | 12.88 | 566,931 | +0.61(+5.00%) |
Nov 08, 2016 | 12.04 | 12.26 | 12.00 | 12.26 | 232,103 | +0.13(+1.08%) |
Nov 07, 2016 | 12.22 | 12.26 | 11.82 | 12.13 | 620,084 | +0.09(+0.73%) |
Nov 04, 2016 | 11.91 | 12.09 | 11.74 | 12.04 | 493,952 | +0.22(+1.85%) |
Nov 03, 2016 | 11.56 | 11.91 | 11.56 | 11.82 | 389,166 | +0.04(+0.37%) |
Nov 02, 2016 | 11.82 | 11.87 | 11.69 | 11.78 | 348,539 | +0.00(+0.00%) |
Nov 01, 2016 | 11.87 | 12.17 | 11.69 | 11.78 | 335,265 | -0.18(-1.47%) |
Oct 31, 2016 | 11.87 | 11.96 | 11.78 | 11.96 | 402,034 | +0.09(+0.74%) |
Oct 28, 2016 | 11.74 | 11.96 | 11.74 | 11.87 | 228,591 | +0.09(+0.74%) |
Oct 27, 2016 | 12.09 | 12.13 | 11.78 | 11.78 | 285,839 | -0.31(-2.54%) |
Oct 26, 2016 | 12.00 | 12.17 | 12.00 | 12.09 | 366,082 | +0.00(+0.00%) |
Oct 25, 2016 | 11.96 | 12.09 | 11.87 | 12.09 | 355,338 | +0.09(+0.73%) |
Oct 24, 2016 | 11.91 | 12.09 | 11.87 | 12.00 | 284,202 | +0.13(+1.11%) |
Oct 21, 2016 | 11.91 | 11.96 | 11.69 | 11.87 | 387,805 | -0.09(-0.73%) |
Oct 20, 2016 | 12.00 | 12.09 | 11.82 | 11.96 | 383,058 | -0.09(-0.73%) |
Oct 19, 2016 | 12.17 | 12.26 | 12.00 | 12.04 | 680,648 | -0.04(-0.36%) |
Oct 18, 2016 | 12.04 | 12.17 | 12.00 | 12.09 | 383,213 | +0.04(+0.36%) |
Oct 17, 2016 | 12.00 | 12.09 | 11.96 | 12.04 | 286,347 | +0.07(+0.59%) |
Oct 14, 2016 | 11.78 | 12.00 | 11.75 | 11.97 | 372,380 | +0.26(+2.24%) |
Oct 13, 2016 | 11.65 | 11.75 | 11.59 | 11.71 | 367,950 | -0.03(-0.22%) |
Oct 12, 2016 | 11.66 | 11.79 | 11.66 | 11.74 | 277,893 | +0.08(+0.68%) |
Oct 11, 2016 | 11.72 | 11.75 | 11.58 | 11.66 | 321,375 | -0.06(-0.52%) |
Oct 10, 2016 | 11.68 | 11.82 | 11.61 | 11.72 | 372,419 | +0.15(+1.29%) |
Oct 07, 2016 | 11.32 | 11.60 | 11.32 | 11.57 | 433,667 | +0.22(+1.93%) |
Oct 06, 2016 | 11.44 | 11.46 | 11.24 | 11.35 | 470,490 | -0.11(-0.92%) |
Oct 05, 2016 | 11.25 | 11.46 | 11.25 | 11.46 | 694,393 | +0.22(+1.95%) |
Oct 04, 2016 | 11.06 | 11.30 | 11.01 | 11.24 | 1,501,091 | +0.21(+1.91%) |