Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.51 | 16.51 | 16.51 | 0 | -0.14(-0.81%) | |
Dec 29, 2016 | 16.51 | 16.88 | 16.51 | 16.65 | 213,408 | +0.14(+0.82%) |
Dec 28, 2016 | 16.47 | 16.65 | 16.38 | 16.51 | 169,748 | +0.09(+0.55%) |
Dec 27, 2016 | 16.38 | 16.70 | 16.38 | 16.42 | 140,077 | -0.05(-0.27%) |
Dec 23, 2016 | 16.47 | 16.47 | 16.47 | 0 | +0.09(+0.55%) | |
Dec 22, 2016 | 16.33 | 16.63 | 16.15 | 16.38 | 337,616 | +0.00(+0.00%) |
Dec 21, 2016 | 16.15 | 16.51 | 16.11 | 16.38 | 511,919 | +0.27(+1.68%) |
Dec 20, 2016 | 16.02 | 16.97 | 15.57 | 16.11 | 1,858,776 | -0.81(-4.80%) |
Dec 19, 2016 | 17.19 | 17.37 | 16.74 | 16.92 | 210,295 | -0.14(-0.79%) |
Dec 16, 2016 | 17.10 | 17.53 | 17.01 | 17.06 | 914,128 | +0.00(+0.00%) |
Dec 15, 2016 | 17.15 | 17.42 | 17.01 | 17.06 | 212,268 | -0.14(-0.79%) |
Dec 14, 2016 | 17.24 | 17.51 | 17.15 | 17.19 | 164,809 | -0.14(-0.78%) |
Dec 13, 2016 | 17.24 | 17.44 | 17.15 | 17.33 | 200,499 | +0.05(+0.26%) |
Dec 12, 2016 | 17.46 | 17.55 | 17.06 | 17.28 | 192,782 | -0.27(-1.54%) |
Dec 09, 2016 | 17.73 | 17.73 | 17.28 | 17.55 | 281,651 | -0.05(-0.26%) |
Dec 08, 2016 | 16.65 | 17.64 | 16.47 | 17.60 | 560,954 | +1.04(+6.27%) |
Dec 07, 2016 | 16.42 | 16.60 | 16.11 | 16.56 | 205,223 | +0.27(+1.66%) |
Dec 06, 2016 | 16.33 | 16.36 | 15.84 | 16.29 | 266,560 | -0.05(-0.28%) |
Dec 05, 2016 | 15.84 | 16.38 | 15.75 | 16.33 | 354,095 | +0.59(+3.73%) |
Dec 02, 2016 | 15.70 | 15.88 | 15.43 | 15.75 | 219,967 | -0.05(-0.29%) |
Dec 01, 2016 | 15.30 | 15.79 | 14.89 | 15.79 | 188,650 | +0.45(+2.94%) |
Nov 30, 2016 | 15.61 | 15.61 | 15.16 | 15.34 | 162,150 | -0.27(-1.73%) |
Nov 29, 2016 | 15.52 | 15.70 | 15.52 | 15.61 | 186,674 | +0.18(+1.17%) |
Nov 28, 2016 | 15.61 | 15.61 | 15.30 | 15.43 | 152,122 | -0.27(-1.72%) |
Nov 25, 2016 | 15.66 | 15.75 | 15.55 | 15.70 | 49,141 | -0.05(-0.29%) |
Nov 23, 2016 | 15.75 | 15.75 | 15.75 | 0 | +0.18(+1.16%) | |
Nov 22, 2016 | 15.34 | 15.66 | 15.25 | 15.57 | 159,852 | +0.32(+2.07%) |
Nov 21, 2016 | 15.16 | 15.34 | 15.03 | 15.25 | 146,876 | +0.09(+0.60%) |
Nov 18, 2016 | 15.16 | 15.21 | 14.85 | 15.16 | 661,498 | +0.09(+0.60%) |
Nov 17, 2016 | 14.98 | 15.25 | 14.80 | 15.07 | 262,458 | +0.14(+0.91%) |
Nov 16, 2016 | 14.85 | 15.21 | 14.67 | 14.94 | 235,363 | +0.09(+0.61%) |
Nov 15, 2016 | 15.03 | 15.03 | 14.21 | 14.85 | 221,915 | -0.27(-1.79%) |
Nov 14, 2016 | 15.16 | 15.25 | 14.62 | 15.12 | 228,359 | +0.09(+0.60%) |
Nov 11, 2016 | 14.94 | 15.25 | 14.89 | 15.03 | 430,747 | +0.14(+0.91%) |
Nov 10, 2016 | 14.66 | 14.94 | 14.66 | 14.89 | 304,503 | +0.32(+2.17%) |
Nov 09, 2016 | 13.85 | 14.62 | 13.45 | 14.57 | 264,677 | +0.54(+3.86%) |
Nov 08, 2016 | 13.99 | 14.12 | 13.99 | 14.03 | 172,658 | -0.07(-0.51%) |
Nov 07, 2016 | 14.06 | 14.24 | 13.97 | 14.11 | 168,490 | +0.13(+0.96%) |
Nov 04, 2016 | 13.93 | 14.11 | 13.93 | 13.97 | 231,387 | +0.00(+0.00%) |
Nov 03, 2016 | 13.93 | 14.15 | 13.88 | 13.97 | 217,585 | +0.04(+0.32%) |
Nov 02, 2016 | 14.15 | 14.33 | 13.93 | 13.93 | 224,447 | -0.22(-1.59%) |
Nov 01, 2016 | 14.33 | 14.46 | 14.06 | 14.15 | 190,154 | -0.09(-0.63%) |
Oct 31, 2016 | 14.51 | 14.51 | 14.19 | 14.24 | 343,628 | -0.13(-0.94%) |
Oct 28, 2016 | 13.12 | 14.42 | 12.94 | 14.37 | 514,764 | +1.39(+10.73%) |
Oct 27, 2016 | 12.80 | 13.21 | 12.80 | 12.98 | 169,188 | +0.18(+1.40%) |
Oct 26, 2016 | 12.89 | 13.05 | 12.67 | 12.80 | 165,266 | -0.18(-1.38%) |
Oct 25, 2016 | 13.34 | 13.34 | 12.89 | 12.98 | 94,955 | -0.40(-3.02%) |
Oct 24, 2016 | 13.12 | 13.48 | 13.12 | 13.39 | 131,547 | +0.22(+1.71%) |
Oct 21, 2016 | 13.25 | 13.34 | 13.12 | 13.16 | 178,727 | -0.13(-1.01%) |
Oct 20, 2016 | 13.21 | 13.39 | 13.07 | 13.30 | 208,126 | +0.00(+0.00%) |
Oct 19, 2016 | 12.94 | 13.30 | 12.94 | 13.30 | 178,319 | +0.40(+3.14%) |
Oct 18, 2016 | 12.85 | 13.05 | 12.71 | 12.89 | 224,274 | +0.31(+2.50%) |
Oct 17, 2016 | 12.62 | 12.76 | 12.58 | 12.58 | 84,068 | -0.07(-0.57%) |
Oct 14, 2016 | 12.60 | 12.70 | 12.53 | 12.65 | 86,472 | +0.07(+0.57%) |
Oct 13, 2016 | 12.61 | 12.71 | 12.57 | 12.58 | 108,536 | -0.09(-0.71%) |
Oct 12, 2016 | 12.60 | 12.80 | 12.51 | 12.67 | 224,725 | +0.10(+0.79%) |
Oct 11, 2016 | 12.67 | 12.75 | 12.53 | 12.57 | 303,722 | -0.06(-0.50%) |
Oct 10, 2016 | 12.64 | 12.71 | 12.56 | 12.63 | 109,018 | +0.05(+0.43%) |
Oct 07, 2016 | 12.58 | 12.63 | 12.57 | 12.58 | 128,484 | -0.02(-0.14%) |
Oct 06, 2016 | 12.58 | 12.66 | 12.57 | 12.60 | 193,009 | +0.00(+0.00%) |
Oct 05, 2016 | 12.69 | 12.69 | 12.58 | 12.60 | 193,376 | -0.02(-0.14%) |
Oct 04, 2016 | 12.67 | 12.67 | 12.57 | 12.61 | 159,792 | +0.02(+0.14%) |