Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.40 | 13.40 | 13.40 | 0 | +0.05(+0.37%) | |
Dec 29, 2016 | 13.30 | 13.70 | 13.05 | 13.35 | 47,541 | -0.05(-0.37%) |
Dec 28, 2016 | 13.60 | 13.65 | 13.15 | 13.40 | 92,143 | -0.25(-1.83%) |
Dec 27, 2016 | 13.50 | 14.00 | 13.50 | 13.65 | 19,633 | +0.25(+1.87%) |
Dec 23, 2016 | 13.40 | 13.40 | 13.40 | 0 | -0.60(-4.29%) | |
Dec 22, 2016 | 13.90 | 14.20 | 13.85 | 14.00 | 41,692 | -0.15(-1.06%) |
Dec 21, 2016 | 14.35 | 14.40 | 14.15 | 14.15 | 50,559 | -0.25(-1.74%) |
Dec 20, 2016 | 14.50 | 14.55 | 14.30 | 14.40 | 37,624 | +0.00(+0.00%) |
Dec 19, 2016 | 14.50 | 14.55 | 14.25 | 14.40 | 69,365 | -0.05(-0.35%) |
Dec 16, 2016 | 14.55 | 14.90 | 14.40 | 14.45 | 210,768 | -0.05(-0.34%) |
Dec 15, 2016 | 14.60 | 14.60 | 13.50 | 14.50 | 55,139 | -0.10(-0.68%) |
Dec 14, 2016 | 15.00 | 15.10 | 14.55 | 14.60 | 67,512 | -0.30(-2.01%) |
Dec 13, 2016 | 13.60 | 15.52 | 13.50 | 14.90 | 194,589 | +1.40(+10.37%) |
Dec 12, 2016 | 12.65 | 13.50 | 12.61 | 13.50 | 64,752 | +0.90(+7.14%) |
Dec 09, 2016 | 12.70 | 12.80 | 12.43 | 12.60 | 36,089 | -0.15(-1.18%) |
Dec 08, 2016 | 13.45 | 13.45 | 12.25 | 12.75 | 99,265 | -0.60(-4.49%) |
Dec 07, 2016 | 12.85 | 13.45 | 12.82 | 13.35 | 80,622 | +0.50(+3.89%) |
Dec 06, 2016 | 12.85 | 12.90 | 12.60 | 12.85 | 108,703 | +0.10(+0.78%) |
Dec 05, 2016 | 12.25 | 12.75 | 12.25 | 12.75 | 60,814 | +0.55(+4.51%) |
Dec 02, 2016 | 12.50 | 12.50 | 12.15 | 12.20 | 46,873 | -0.25(-2.01%) |
Dec 01, 2016 | 12.30 | 12.60 | 12.30 | 12.45 | 40,496 | +0.15(+1.22%) |
Nov 30, 2016 | 12.60 | 12.70 | 12.25 | 12.30 | 36,028 | -0.30(-2.38%) |
Nov 29, 2016 | 12.10 | 12.65 | 12.10 | 12.60 | 16,106 | +0.40(+3.28%) |
Nov 28, 2016 | 12.60 | 12.60 | 12.00 | 12.20 | 59,062 | -0.35(-2.79%) |
Nov 25, 2016 | 12.50 | 12.55 | 12.35 | 12.55 | 4,111 | +0.10(+0.80%) |
Nov 23, 2016 | 12.45 | 12.45 | 12.45 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 12.45 | 12.60 | 12.10 | 12.45 | 77,456 | -0.05(-0.40%) |
Nov 21, 2016 | 12.50 | 12.53 | 12.30 | 12.50 | 31,469 | +0.00(+0.00%) |
Nov 18, 2016 | 12.55 | 12.55 | 12.25 | 12.50 | 37,354 | -0.05(-0.40%) |
Nov 17, 2016 | 12.70 | 12.80 | 12.35 | 12.55 | 18,557 | -0.15(-1.18%) |
Nov 16, 2016 | 12.85 | 12.95 | 12.47 | 12.70 | 38,265 | -0.15(-1.17%) |
Nov 15, 2016 | 12.60 | 12.85 | 12.47 | 12.85 | 30,877 | +0.25(+1.98%) |
Nov 14, 2016 | 12.65 | 12.91 | 11.59 | 12.60 | 239,689 | +0.05(+0.40%) |
Nov 11, 2016 | 12.00 | 12.95 | 11.65 | 12.55 | 48,448 | +0.55(+4.58%) |
Nov 10, 2016 | 12.00 | 12.40 | 11.85 | 12.00 | 57,922 | +0.10(+0.84%) |
Nov 09, 2016 | 11.45 | 12.30 | 11.28 | 11.90 | 48,660 | +0.40(+3.48%) |
Nov 08, 2016 | 11.70 | 11.70 | 11.30 | 11.50 | 35,358 | -0.15(-1.29%) |
Nov 07, 2016 | 11.75 | 11.75 | 11.45 | 11.65 | 51,182 | +0.10(+0.87%) |
Nov 04, 2016 | 11.50 | 11.70 | 11.45 | 11.55 | 85,521 | +0.20(+1.76%) |
Nov 03, 2016 | 11.65 | 11.90 | 11.35 | 11.35 | 49,462 | -0.35(-2.99%) |
Nov 02, 2016 | 11.90 | 11.90 | 11.60 | 11.70 | 43,873 | -0.10(-0.85%) |
Nov 01, 2016 | 11.80 | 12.05 | 11.70 | 11.80 | 116,968 | -0.05(-0.42%) |
Oct 31, 2016 | 11.80 | 11.95 | 11.25 | 11.85 | 105,624 | -0.15(-1.25%) |
Oct 28, 2016 | 12.10 | 12.45 | 11.85 | 12.00 | 37,878 | -0.05(-0.41%) |
Oct 27, 2016 | 12.60 | 12.60 | 11.93 | 12.05 | 27,647 | -0.45(-3.60%) |
Oct 26, 2016 | 12.45 | 12.80 | 12.35 | 12.50 | 40,832 | +0.05(+0.40%) |
Oct 25, 2016 | 12.40 | 12.55 | 12.30 | 12.45 | 41,520 | +0.10(+0.81%) |
Oct 24, 2016 | 12.65 | 12.70 | 12.35 | 12.35 | 44,533 | -0.15(-1.20%) |
Oct 21, 2016 | 12.65 | 12.75 | 12.50 | 12.50 | 52,321 | -0.20(-1.57%) |
Oct 20, 2016 | 12.72 | 12.80 | 12.65 | 12.70 | 53,002 | +0.00(+0.00%) |
Oct 19, 2016 | 12.65 | 12.85 | 12.65 | 12.70 | 35,260 | +0.00(+0.00%) |
Oct 18, 2016 | 12.70 | 12.75 | 12.55 | 12.70 | 15,452 | +0.00(+0.00%) |
Oct 17, 2016 | 13.00 | 13.00 | 12.55 | 12.70 | 26,276 | +0.02(+0.16%) |
Oct 14, 2016 | 12.77 | 12.82 | 12.43 | 12.68 | 29,573 | +0.00(+0.00%) |
Oct 13, 2016 | 12.65 | 12.76 | 12.60 | 12.68 | 33,501 | +0.01(+0.08%) |
Oct 12, 2016 | 12.42 | 12.79 | 12.42 | 12.67 | 55,531 | +0.11(+0.88%) |
Oct 11, 2016 | 12.59 | 12.74 | 12.46 | 12.56 | 59,223 | -0.14(-1.10%) |
Oct 10, 2016 | 12.64 | 12.84 | 12.64 | 12.70 | 77,138 | +0.15(+1.20%) |
Oct 07, 2016 | 12.77 | 12.77 | 12.51 | 12.55 | 87,499 | -0.24(-1.88%) |
Oct 06, 2016 | 13.02 | 13.15 | 12.76 | 12.79 | 38,659 | -0.36(-2.74%) |
Oct 05, 2016 | 12.81 | 13.24 | 12.81 | 13.15 | 94,714 | +0.34(+2.65%) |
Oct 04, 2016 | 12.81 | 13.33 | 12.77 | 12.81 | 82,931 | -0.03(-0.23%) |