Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.40 | 14.40 | 14.40 | 0 | -0.12(-0.83%) | |
Dec 29, 2016 | 14.52 | 14.64 | 14.52 | 14.52 | 7,667 | -0.12(-0.82%) |
Dec 28, 2016 | 14.52 | 15.00 | 14.52 | 14.64 | 4,286 | -0.24(-1.61%) |
Dec 27, 2016 | 14.40 | 15.12 | 14.40 | 14.88 | 6,516 | +0.24(+1.64%) |
Dec 23, 2016 | 14.64 | 14.64 | 14.64 | 0 | +0.12(+0.83%) | |
Dec 22, 2016 | 14.88 | 14.88 | 14.52 | 14.52 | 4,788 | -0.24(-1.63%) |
Dec 21, 2016 | 14.76 | 14.88 | 14.52 | 14.76 | 6,828 | +0.00(+0.01%) |
Dec 20, 2016 | 14.40 | 15.00 | 14.40 | 14.76 | 6,445 | +0.00(+0.00%) |
Dec 19, 2016 | 15.00 | 15.00 | 14.64 | 14.76 | 2,766 | -0.24(-1.60%) |
Dec 16, 2016 | 15.00 | 15.00 | 14.79 | 15.00 | 1,881 | +0.00(+0.00%) |
Dec 15, 2016 | 15.00 | 15.12 | 14.76 | 15.00 | 3,899 | -0.12(-0.79%) |
Dec 14, 2016 | 15.12 | 15.18 | 15.00 | 15.12 | 3,022 | -0.04(-0.25%) |
Dec 13, 2016 | 15.00 | 15.24 | 14.76 | 15.16 | 4,043 | +0.16(+1.05%) |
Dec 12, 2016 | 14.88 | 15.12 | 14.76 | 15.00 | 4,127 | +0.05(+0.34%) |
Dec 09, 2016 | 15.12 | 15.24 | 14.76 | 14.95 | 7,284 | -0.17(-1.13%) |
Dec 08, 2016 | 15.36 | 15.36 | 15.12 | 15.12 | 4,262 | -0.24(-1.56%) |
Dec 07, 2016 | 15.12 | 15.36 | 15.00 | 15.36 | 5,119 | +0.24(+1.59%) |
Dec 06, 2016 | 14.76 | 15.12 | 14.76 | 15.12 | 4,982 | +0.48(+3.28%) |
Dec 05, 2016 | 15.24 | 15.25 | 14.64 | 14.64 | 6,238 | -0.24(-1.61%) |
Dec 02, 2016 | 15.00 | 15.24 | 14.88 | 14.88 | 3,047 | -0.36(-2.36%) |
Dec 01, 2016 | 15.00 | 15.24 | 15.00 | 15.24 | 3,548 | +0.24(+1.60%) |
Nov 30, 2016 | 15.00 | 15.24 | 14.88 | 15.00 | 4,842 | +0.12(+0.81%) |
Nov 29, 2016 | 14.88 | 15.24 | 14.88 | 14.88 | 7,930 | -0.24(-1.59%) |
Nov 28, 2016 | 15.12 | 15.48 | 15.00 | 15.12 | 3,745 | -0.12(-0.79%) |
Nov 25, 2016 | 15.36 | 15.48 | 14.76 | 15.24 | 5,678 | +0.00(+0.00%) |
Nov 23, 2016 | 15.24 | 15.24 | 15.24 | 0 | -0.00(-0.01%) | |
Nov 22, 2016 | 15.12 | 15.48 | 15.12 | 15.24 | 2,653 | +0.00(+0.01%) |
Nov 21, 2016 | 14.76 | 15.84 | 14.76 | 15.24 | 13,969 | +0.70(+4.81%) |
Nov 18, 2016 | 16.08 | 16.08 | 14.40 | 14.54 | 27,435 | -1.30(-8.20%) |
Nov 17, 2016 | 16.32 | 16.56 | 15.60 | 15.84 | 8,139 | -0.60(-3.65%) |
Nov 16, 2016 | 16.44 | 16.56 | 16.20 | 16.44 | 4,107 | -0.36(-2.14%) |
Nov 15, 2016 | 16.20 | 16.80 | 16.08 | 16.80 | 5,181 | +0.24(+1.45%) |
Nov 14, 2016 | 16.56 | 16.56 | 16.10 | 16.56 | 3,318 | -0.24(-1.43%) |
Nov 11, 2016 | 17.40 | 17.52 | 16.20 | 16.80 | 10,716 | +0.00(+0.00%) |
Nov 10, 2016 | 15.48 | 16.92 | 15.48 | 16.80 | 10,945 | +1.08(+6.86%) |
Nov 09, 2016 | 14.16 | 15.78 | 14.16 | 15.72 | 8,996 | +0.36(+2.35%) |
Nov 08, 2016 | 15.48 | 15.60 | 15.36 | 15.36 | 6,447 | -0.18(-1.16%) |
Nov 07, 2016 | 15.60 | 15.94 | 15.48 | 15.54 | 5,774 | -0.06(-0.38%) |
Nov 04, 2016 | 15.48 | 15.60 | 15.48 | 15.60 | 1,393 | +0.12(+0.77%) |
Nov 03, 2016 | 15.60 | 15.72 | 15.48 | 15.48 | 3,204 | -0.12(-0.77%) |
Nov 02, 2016 | 15.96 | 15.96 | 15.60 | 15.60 | 3,386 | -0.12(-0.77%) |
Nov 01, 2016 | 15.84 | 15.96 | 15.72 | 15.72 | 1,900 | +0.00(+0.01%) |
Oct 31, 2016 | 16.08 | 16.08 | 15.60 | 15.72 | 4,810 | -0.54(-3.31%) |
Oct 28, 2016 | 15.96 | 16.44 | 15.96 | 16.26 | 3,302 | +0.30(+1.86%) |
Oct 27, 2016 | 16.20 | 16.32 | 15.84 | 15.96 | 4,329 | -0.24(-1.48%) |
Oct 26, 2016 | 16.44 | 16.56 | 16.20 | 16.20 | 2,677 | -0.35(-2.14%) |
Oct 25, 2016 | 16.20 | 16.56 | 16.20 | 16.55 | 6,341 | +0.35(+2.19%) |
Oct 24, 2016 | 16.20 | 16.32 | 16.09 | 16.20 | 2,151 | +0.00(+0.00%) |
Oct 21, 2016 | 16.44 | 16.56 | 16.08 | 16.20 | 5,088 | -0.24(-1.46%) |
Oct 20, 2016 | 16.68 | 16.68 | 16.44 | 16.44 | 2,172 | +0.00(+0.00%) |
Oct 19, 2016 | 16.68 | 16.68 | 16.44 | 16.44 | 2,024 | -0.12(-0.72%) |
Oct 18, 2016 | 16.92 | 16.92 | 16.56 | 16.56 | 1,100 | +0.12(+0.73%) |
Oct 17, 2016 | 16.44 | 16.68 | 16.34 | 16.44 | 2,791 | +0.00(+0.00%) |
Oct 14, 2016 | 16.44 | 16.80 | 16.32 | 16.44 | 4,701 | -0.12(-0.72%) |
Oct 13, 2016 | 17.16 | 17.16 | 16.20 | 16.56 | 11,212 | -0.84(-4.83%) |
Oct 12, 2016 | 17.64 | 17.64 | 17.28 | 17.40 | 3,610 | -0.12(-0.68%) |
Oct 11, 2016 | 17.40 | 17.76 | 17.28 | 17.52 | 2,208 | +0.00(+0.00%) |
Oct 10, 2016 | 17.40 | 17.76 | 17.40 | 17.52 | 1,017 | +0.12(+0.69%) |
Oct 07, 2016 | 17.16 | 17.64 | 17.16 | 17.40 | 4,935 | -0.12(-0.68%) |
Oct 06, 2016 | 17.40 | 17.52 | 17.16 | 17.52 | 3,855 | +0.24(+1.39%) |
Oct 05, 2016 | 18.00 | 18.00 | 17.28 | 17.28 | 11,721 | +0.00(+0.00%) |
Oct 04, 2016 | 17.04 | 17.76 | 17.04 | 17.28 | 24,003 | +0.24(+1.41%) |