Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.42 | 15.42 | 15.42 | 0 | +0.24(+1.56%) | |
Dec 29, 2016 | 15.22 | 15.38 | 14.94 | 15.18 | 190,674 | -0.04(-0.26%) |
Dec 28, 2016 | 15.34 | 15.40 | 15.14 | 15.22 | 147,308 | -0.16(-1.03%) |
Dec 27, 2016 | 15.54 | 15.62 | 15.34 | 15.38 | 187,631 | -0.04(-0.26%) |
Dec 23, 2016 | 15.42 | 15.42 | 15.42 | 0 | -0.08(-0.51%) | |
Dec 22, 2016 | 15.46 | 15.65 | 15.36 | 15.50 | 134,231 | +0.00(+0.00%) |
Dec 21, 2016 | 15.50 | 15.73 | 15.38 | 15.50 | 127,180 | -0.12(-0.76%) |
Dec 20, 2016 | 15.30 | 15.85 | 15.30 | 15.62 | 256,296 | +0.47(+3.13%) |
Dec 19, 2016 | 15.14 | 15.50 | 15.02 | 15.14 | 316,117 | +0.04(+0.26%) |
Dec 16, 2016 | 15.50 | 15.81 | 15.10 | 15.10 | 383,231 | -0.40(-2.55%) |
Dec 15, 2016 | 15.30 | 15.81 | 15.09 | 15.50 | 265,075 | +0.32(+2.08%) |
Dec 14, 2016 | 15.14 | 15.34 | 14.33 | 15.18 | 165,561 | -0.04(-0.26%) |
Dec 13, 2016 | 15.02 | 15.30 | 14.98 | 15.22 | 203,464 | +0.16(+1.05%) |
Dec 12, 2016 | 15.02 | 15.38 | 14.90 | 15.06 | 214,632 | +0.04(+0.26%) |
Dec 09, 2016 | 15.02 | 15.26 | 14.39 | 15.02 | 3,896,751 | -0.12(-0.78%) |
Dec 08, 2016 | 14.90 | 15.42 | 14.55 | 15.14 | 205,668 | +0.24(+1.59%) |
Dec 07, 2016 | 14.86 | 15.02 | 14.74 | 14.90 | 104,540 | +0.12(+0.80%) |
Dec 06, 2016 | 14.23 | 14.82 | 14.11 | 14.79 | 165,733 | +0.55(+3.89%) |
Dec 05, 2016 | 14.11 | 14.23 | 14.07 | 14.23 | 220,379 | +0.20(+1.41%) |
Dec 02, 2016 | 14.11 | 14.15 | 13.80 | 14.03 | 109,273 | -0.08(-0.56%) |
Dec 01, 2016 | 13.99 | 14.23 | 13.84 | 14.11 | 175,196 | +0.24(+1.71%) |
Nov 30, 2016 | 13.84 | 14.15 | 13.64 | 13.88 | 243,611 | +0.08(+0.57%) |
Nov 29, 2016 | 13.99 | 14.35 | 13.76 | 13.80 | 310,157 | -0.08(-0.57%) |
Nov 28, 2016 | 14.11 | 14.11 | 13.80 | 13.88 | 243,164 | -0.24(-1.68%) |
Nov 25, 2016 | 14.11 | 14.15 | 13.88 | 14.11 | 137,433 | +0.16(+1.13%) |
Nov 23, 2016 | 13.96 | 13.96 | 13.96 | 0 | +0.32(+2.32%) | |
Nov 22, 2016 | 13.20 | 13.68 | 13.14 | 13.64 | 324,781 | +0.43(+3.29%) |
Nov 21, 2016 | 13.12 | 13.20 | 13.01 | 13.20 | 108,782 | +0.04(+0.30%) |
Nov 18, 2016 | 12.97 | 13.16 | 12.65 | 13.16 | 183,991 | +0.20(+1.52%) |
Nov 17, 2016 | 12.89 | 12.97 | 12.85 | 12.97 | 144,380 | +0.04(+0.31%) |
Nov 16, 2016 | 13.16 | 13.16 | 12.77 | 12.93 | 160,296 | -0.20(-1.51%) |
Nov 15, 2016 | 12.81 | 13.16 | 12.61 | 13.12 | 273,277 | +0.04(+0.30%) |
Nov 14, 2016 | 12.53 | 13.12 | 12.53 | 13.09 | 288,602 | +0.55(+4.42%) |
Nov 11, 2016 | 12.10 | 12.65 | 12.06 | 12.53 | 332,864 | +0.43(+3.60%) |
Nov 10, 2016 | 11.86 | 12.26 | 11.78 | 12.10 | 196,673 | +0.32(+2.68%) |
Nov 09, 2016 | 11.39 | 11.78 | 11.31 | 11.78 | 250,296 | +0.47(+4.20%) |
Nov 08, 2016 | 11.35 | 11.39 | 11.19 | 11.31 | 64,765 | +0.00(+0.00%) |
Nov 07, 2016 | 11.31 | 11.42 | 11.23 | 11.31 | 85,023 | +0.20(+1.78%) |
Nov 04, 2016 | 11.19 | 11.27 | 11.07 | 11.11 | 95,464 | -0.08(-0.71%) |
Nov 03, 2016 | 11.23 | 11.35 | 10.97 | 11.19 | 167,715 | +0.04(+0.32%) |
Nov 02, 2016 | 11.11 | 11.19 | 11.03 | 11.15 | 157,681 | +0.08(+0.71%) |
Nov 01, 2016 | 11.11 | 11.23 | 11.03 | 11.07 | 121,534 | -0.04(-0.35%) |
Oct 31, 2016 | 11.23 | 11.23 | 11.03 | 11.11 | 171,657 | -0.04(-0.35%) |
Oct 28, 2016 | 11.07 | 11.27 | 11.01 | 11.15 | 152,304 | +0.08(+0.71%) |
Oct 27, 2016 | 10.37 | 11.23 | 10.37 | 11.07 | 228,248 | +0.24(+2.17%) |
Oct 26, 2016 | 10.37 | 11.03 | 10.37 | 10.84 | 432,247 | +0.47(+4.55%) |
Oct 25, 2016 | 10.41 | 10.64 | 10.33 | 10.37 | 337,879 | -0.12(-1.12%) |
Oct 24, 2016 | 10.48 | 10.68 | 10.45 | 10.48 | 141,440 | -0.04(-0.37%) |
Oct 21, 2016 | 10.60 | 10.72 | 10.48 | 10.52 | 122,123 | -0.20(-1.83%) |
Oct 20, 2016 | 10.80 | 10.80 | 10.68 | 10.72 | 48,008 | -0.04(-0.36%) |
Oct 19, 2016 | 10.56 | 10.80 | 10.52 | 10.76 | 56,687 | +0.16(+1.48%) |
Oct 18, 2016 | 10.84 | 10.84 | 10.52 | 10.60 | 64,961 | -0.12(-1.10%) |
Oct 17, 2016 | 10.60 | 10.76 | 10.60 | 10.72 | 44,366 | +0.15(+1.41%) |
Oct 14, 2016 | 10.56 | 10.63 | 10.56 | 10.57 | 63,479 | +0.05(+0.52%) |
Oct 13, 2016 | 10.63 | 10.63 | 10.49 | 10.52 | 78,529 | -0.22(-2.05%) |
Oct 12, 2016 | 10.75 | 10.83 | 10.71 | 10.74 | 92,193 | +0.02(+0.22%) |
Oct 11, 2016 | 10.89 | 10.95 | 10.69 | 10.71 | 115,440 | -0.16(-1.52%) |
Oct 10, 2016 | 10.90 | 10.99 | 10.82 | 10.88 | 61,713 | +0.02(+0.14%) |
Oct 07, 2016 | 10.92 | 10.98 | 10.72 | 10.86 | 70,948 | -0.05(-0.43%) |
Oct 06, 2016 | 10.85 | 10.93 | 10.71 | 10.91 | 261,388 | +0.06(+0.58%) |
Oct 05, 2016 | 11.02 | 11.04 | 10.85 | 10.85 | 86,448 | -0.11(-1.00%) |
Oct 04, 2016 | 10.89 | 11.07 | 10.85 | 10.96 | 78,681 | +0.17(+1.60%) |