Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.44 | 13.44 | 13.44 | 0 | +0.48(+3.70%) | |
Dec 29, 2016 | 13.44 | 13.80 | 12.96 | 12.96 | 18,997 | -0.48(-3.57%) |
Dec 28, 2016 | 13.68 | 13.92 | 13.44 | 13.44 | 18,798 | -0.36(-2.61%) |
Dec 27, 2016 | 13.80 | 14.04 | 13.68 | 13.80 | 21,924 | -0.24(-1.71%) |
Dec 23, 2016 | 14.04 | 14.04 | 14.04 | 0 | +0.36(+2.63%) | |
Dec 22, 2016 | 13.56 | 13.92 | 13.32 | 13.68 | 23,785 | -0.12(-0.87%) |
Dec 21, 2016 | 13.80 | 14.04 | 13.56 | 13.80 | 17,450 | -0.24(-1.71%) |
Dec 20, 2016 | 14.16 | 14.40 | 13.80 | 14.04 | 11,477 | -0.24(-1.68%) |
Dec 19, 2016 | 13.68 | 14.64 | 13.57 | 14.28 | 15,240 | +0.60(+4.39%) |
Dec 16, 2016 | 13.80 | 14.16 | 13.56 | 13.68 | 22,137 | -0.24(-1.72%) |
Dec 15, 2016 | 13.68 | 14.16 | 13.44 | 13.92 | 4,394 | +0.12(+0.87%) |
Dec 14, 2016 | 13.80 | 14.27 | 13.56 | 13.80 | 11,512 | -0.12(-0.86%) |
Dec 13, 2016 | 13.80 | 14.28 | 13.80 | 13.92 | 10,252 | -0.12(-0.86%) |
Dec 12, 2016 | 14.28 | 14.40 | 13.68 | 14.04 | 6,506 | -0.36(-2.49%) |
Dec 09, 2016 | 13.80 | 14.52 | 13.80 | 14.40 | 13,098 | +0.48(+3.45%) |
Dec 08, 2016 | 14.04 | 14.16 | 13.56 | 13.92 | 8,708 | -0.24(-1.69%) |
Dec 07, 2016 | 13.68 | 14.28 | 13.32 | 14.16 | 31,685 | +0.36(+2.61%) |
Dec 06, 2016 | 13.44 | 13.92 | 12.60 | 13.80 | 42,669 | +0.96(+7.48%) |
Dec 05, 2016 | 13.68 | 14.04 | 12.84 | 12.84 | 17,707 | -0.60(-4.46%) |
Dec 02, 2016 | 13.20 | 13.68 | 13.20 | 13.44 | 8,708 | +0.12(+0.90%) |
Dec 01, 2016 | 13.56 | 14.32 | 13.20 | 13.32 | 11,715 | -0.36(-2.63%) |
Nov 30, 2016 | 13.92 | 14.04 | 13.56 | 13.68 | 11,390 | -0.36(-2.56%) |
Nov 29, 2016 | 14.16 | 14.56 | 13.92 | 14.04 | 10,072 | +0.00(+0.00%) |
Nov 28, 2016 | 14.64 | 15.12 | 14.04 | 14.04 | 14,490 | -0.72(-4.88%) |
Nov 25, 2016 | 14.40 | 14.88 | 14.28 | 14.76 | 2,461 | +0.48(+3.35%) |
Nov 23, 2016 | 14.28 | 14.28 | 14.28 | 0 | -0.36(-2.45%) | |
Nov 22, 2016 | 14.76 | 14.76 | 14.47 | 14.64 | 4,305 | +0.12(+0.83%) |
Nov 21, 2016 | 14.76 | 15.00 | 14.40 | 14.52 | 7,015 | -0.36(-2.42%) |
Nov 18, 2016 | 14.76 | 15.00 | 14.40 | 14.88 | 5,560 | +0.12(+0.81%) |
Nov 17, 2016 | 15.00 | 15.00 | 14.52 | 14.76 | 7,429 | -0.24(-1.60%) |
Nov 16, 2016 | 14.88 | 15.12 | 14.40 | 15.00 | 5,498 | -0.12(-0.79%) |
Nov 15, 2016 | 15.36 | 15.36 | 14.76 | 15.12 | 3,187 | -0.12(-0.79%) |
Nov 14, 2016 | 15.36 | 15.36 | 14.88 | 15.24 | 5,061 | +0.24(+1.60%) |
Nov 11, 2016 | 15.00 | 15.36 | 14.64 | 15.00 | 4,585 | +0.00(+0.00%) |
Nov 10, 2016 | 14.64 | 15.24 | 13.56 | 15.00 | 19,055 | +0.72(+5.04%) |
Nov 09, 2016 | 13.56 | 14.52 | 13.56 | 14.28 | 8,456 | +0.72(+5.31%) |
Nov 08, 2016 | 14.04 | 14.04 | 12.96 | 13.56 | 15,161 | +0.00(+0.00%) |
Nov 07, 2016 | 13.80 | 14.76 | 13.20 | 13.56 | 5,308 | +0.00(+0.00%) |
Nov 04, 2016 | 13.68 | 14.04 | 13.56 | 13.56 | 12,981 | +0.00(+0.00%) |
Nov 03, 2016 | 14.64 | 14.76 | 13.20 | 13.56 | 26,399 | -0.96(-6.61%) |
Nov 02, 2016 | 15.60 | 15.72 | 14.40 | 14.52 | 14,701 | -0.60(-3.97%) |
Nov 01, 2016 | 15.12 | 15.24 | 15.00 | 15.12 | 9,274 | +0.12(+0.80%) |
Oct 31, 2016 | 15.24 | 15.38 | 14.76 | 15.00 | 15,018 | -0.24(-1.57%) |
Oct 28, 2016 | 15.00 | 15.36 | 14.40 | 15.24 | 12,510 | +0.60(+4.10%) |
Oct 27, 2016 | 14.64 | 15.00 | 14.40 | 14.64 | 17,640 | -0.12(-0.81%) |
Oct 26, 2016 | 15.60 | 15.72 | 14.64 | 14.76 | 14,823 | -0.72(-4.65%) |
Oct 25, 2016 | 15.84 | 15.96 | 14.40 | 15.48 | 23,099 | -0.60(-3.73%) |
Oct 24, 2016 | 16.80 | 16.86 | 15.96 | 16.08 | 10,528 | -0.72(-4.29%) |
Oct 21, 2016 | 16.56 | 17.40 | 16.56 | 16.80 | 11,537 | -0.24(-1.41%) |
Oct 20, 2016 | 16.20 | 17.40 | 16.20 | 17.04 | 6,697 | +0.48(+2.90%) |
Oct 19, 2016 | 16.56 | 16.68 | 16.08 | 16.56 | 8,334 | +0.12(+0.73%) |
Oct 18, 2016 | 16.75 | 16.75 | 16.08 | 16.44 | 8,483 | -0.12(-0.72%) |
Oct 17, 2016 | 16.32 | 17.04 | 16.08 | 16.56 | 10,642 | +0.12(+0.73%) |
Oct 14, 2016 | 16.92 | 17.04 | 16.08 | 16.44 | 13,093 | -0.72(-4.20%) |
Oct 13, 2016 | 17.82 | 18.12 | 16.80 | 17.16 | 15,430 | -0.72(-4.03%) |
Oct 12, 2016 | 17.76 | 18.24 | 17.40 | 17.88 | 8,136 | +0.24(+1.36%) |
Oct 11, 2016 | 17.88 | 18.36 | 17.64 | 17.64 | 18,430 | -0.48(-2.65%) |
Oct 10, 2016 | 17.93 | 18.24 | 17.40 | 18.12 | 10,041 | +0.48(+2.72%) |
Oct 07, 2016 | 17.88 | 18.00 | 16.80 | 17.64 | 26,300 | -0.24(-1.34%) |
Oct 06, 2016 | 16.80 | 18.60 | 16.68 | 17.88 | 100,517 | +1.20(+7.19%) |
Oct 05, 2016 | 16.20 | 16.92 | 15.96 | 16.68 | 43,005 | +0.78(+4.91%) |
Oct 04, 2016 | 16.09 | 16.32 | 15.84 | 15.90 | 6,947 | +0.06(+0.38%) |