Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | +0.45(+3.11%) | |
Dec 29, 2016 | 15.25 | 15.32 | 13.98 | 14.45 | 187,532 | -0.70(-4.62%) |
Dec 28, 2016 | 15.70 | 16.00 | 14.95 | 15.15 | 143,473 | -0.55(-3.50%) |
Dec 27, 2016 | 15.85 | 16.20 | 15.60 | 15.70 | 53,846 | -0.20(-1.26%) |
Dec 23, 2016 | 15.90 | 15.90 | 15.90 | 0 | +0.75(+4.95%) | |
Dec 22, 2016 | 15.20 | 15.60 | 14.83 | 15.15 | 65,463 | +0.05(+0.33%) |
Dec 21, 2016 | 15.90 | 15.90 | 14.80 | 15.10 | 102,732 | -0.65(-4.13%) |
Dec 20, 2016 | 15.75 | 16.30 | 15.50 | 15.75 | 147,854 | +0.85(+5.70%) |
Dec 19, 2016 | 15.00 | 15.50 | 14.55 | 14.90 | 126,154 | +0.05(+0.34%) |
Dec 16, 2016 | 13.35 | 15.20 | 13.30 | 14.85 | 538,042 | +1.55(+11.65%) |
Dec 15, 2016 | 12.85 | 13.60 | 12.80 | 13.30 | 127,466 | +0.55(+4.31%) |
Dec 14, 2016 | 12.90 | 12.90 | 12.50 | 12.75 | 53,279 | -0.20(-1.54%) |
Dec 13, 2016 | 13.10 | 13.40 | 12.75 | 12.95 | 49,913 | -0.05(-0.38%) |
Dec 12, 2016 | 12.95 | 13.05 | 12.70 | 13.00 | 69,218 | -0.10(-0.76%) |
Dec 09, 2016 | 13.30 | 13.65 | 11.80 | 13.10 | 104,667 | -0.20(-1.50%) |
Dec 08, 2016 | 12.75 | 13.35 | 12.45 | 13.30 | 125,530 | +0.40(+3.10%) |
Dec 07, 2016 | 13.20 | 13.40 | 12.50 | 12.90 | 76,211 | -0.45(-3.37%) |
Dec 06, 2016 | 13.10 | 13.43 | 12.15 | 13.35 | 95,457 | +0.30(+2.30%) |
Dec 05, 2016 | 12.90 | 13.10 | 12.55 | 13.05 | 162,470 | +0.35(+2.76%) |
Dec 02, 2016 | 12.60 | 13.05 | 12.45 | 12.70 | 118,456 | +0.50(+4.10%) |
Dec 01, 2016 | 12.45 | 12.70 | 12.05 | 12.20 | 96,679 | -0.25(-2.01%) |
Nov 30, 2016 | 12.70 | 12.80 | 12.15 | 12.45 | 86,971 | -0.10(-0.80%) |
Nov 29, 2016 | 12.65 | 12.75 | 12.40 | 12.55 | 50,412 | -0.05(-0.40%) |
Nov 28, 2016 | 13.40 | 13.40 | 12.50 | 12.60 | 78,987 | -0.80(-5.97%) |
Nov 25, 2016 | 13.35 | 13.40 | 12.90 | 13.40 | 25,015 | +0.05(+0.37%) |
Nov 23, 2016 | 13.35 | 13.35 | 13.35 | 0 | +0.35(+2.69%) | |
Nov 22, 2016 | 12.95 | 13.20 | 12.15 | 13.00 | 98,733 | +0.05(+0.39%) |
Nov 21, 2016 | 13.10 | 13.15 | 12.55 | 12.95 | 77,247 | -0.10(-0.77%) |
Nov 18, 2016 | 13.05 | 13.15 | 12.85 | 13.05 | 134,238 | +0.05(+0.38%) |
Nov 17, 2016 | 12.70 | 13.15 | 11.42 | 13.00 | 158,323 | +0.40(+3.17%) |
Nov 16, 2016 | 12.80 | 13.05 | 12.15 | 12.60 | 132,919 | -0.25(-1.95%) |
Nov 15, 2016 | 12.65 | 13.00 | 12.40 | 12.85 | 137,706 | +0.10(+0.78%) |
Nov 14, 2016 | 12.70 | 12.85 | 12.30 | 12.75 | 217,229 | +0.15(+1.19%) |
Nov 11, 2016 | 11.90 | 12.65 | 11.60 | 12.60 | 267,287 | +0.70(+5.88%) |
Nov 10, 2016 | 11.70 | 12.20 | 11.45 | 11.90 | 211,879 | +0.45(+3.93%) |
Nov 09, 2016 | 10.45 | 11.50 | 10.45 | 11.45 | 316,434 | +1.30(+12.81%) |
Nov 08, 2016 | 9.650 | 10.45 | 9.150 | 10.15 | 118,996 | +0.50(+5.18%) |
Nov 07, 2016 | 9.250 | 9.750 | 9.250 | 9.650 | 193,565 | +0.55(+6.04%) |
Nov 04, 2016 | 9.450 | 9.751 | 9.050 | 9.100 | 211,590 | -0.25(-2.67%) |
Nov 03, 2016 | 10.05 | 10.13 | 9.250 | 9.350 | 266,805 | -0.55(-5.56%) |
Nov 02, 2016 | 10.60 | 10.65 | 9.900 | 9.900 | 129,943 | -0.80(-7.48%) |
Nov 01, 2016 | 11.15 | 11.20 | 10.40 | 10.70 | 152,158 | -0.35(-3.17%) |
Oct 31, 2016 | 12.15 | 12.24 | 11.00 | 11.05 | 444,473 | -1.20(-9.80%) |
Oct 28, 2016 | 11.95 | 12.30 | 11.80 | 12.25 | 342,336 | +0.40(+3.38%) |
Oct 27, 2016 | 12.15 | 12.25 | 11.80 | 11.85 | 120,664 | -0.25(-2.07%) |
Oct 26, 2016 | 12.05 | 12.20 | 11.80 | 12.10 | 139,879 | -0.10(-0.82%) |
Oct 25, 2016 | 12.15 | 12.30 | 11.90 | 12.20 | 140,681 | +0.10(+0.83%) |
Oct 24, 2016 | 12.15 | 12.24 | 11.85 | 12.10 | 68,284 | -0.05(-0.41%) |
Oct 21, 2016 | 12.00 | 12.30 | 12.00 | 12.15 | 90,579 | +0.00(+0.00%) |
Oct 20, 2016 | 11.85 | 12.40 | 11.80 | 12.15 | 153,572 | +0.35(+2.97%) |
Oct 19, 2016 | 12.15 | 12.15 | 11.60 | 11.80 | 109,250 | -0.30(-2.48%) |
Oct 18, 2016 | 12.20 | 12.35 | 12.00 | 12.10 | 52,671 | +0.00(+0.00%) |
Oct 17, 2016 | 11.75 | 12.20 | 11.50 | 12.10 | 122,158 | +0.48(+4.13%) |
Oct 14, 2016 | 12.00 | 12.14 | 11.61 | 11.62 | 83,950 | -0.23(-1.94%) |
Oct 13, 2016 | 11.60 | 12.27 | 11.51 | 11.85 | 118,798 | +0.17(+1.46%) |
Oct 12, 2016 | 11.96 | 12.30 | 11.56 | 11.68 | 208,744 | -0.34(-2.83%) |
Oct 11, 2016 | 12.25 | 12.34 | 11.75 | 12.02 | 190,872 | -0.23(-1.88%) |
Oct 10, 2016 | 12.11 | 12.35 | 12.06 | 12.25 | 297,872 | +0.31(+2.60%) |
Oct 07, 2016 | 11.98 | 12.30 | 11.81 | 11.94 | 217,182 | -0.05(-0.42%) |
Oct 06, 2016 | 12.25 | 12.36 | 11.68 | 11.99 | 416,481 | -0.26(-2.12%) |
Oct 05, 2016 | 12.25 | 12.40 | 11.90 | 12.25 | 373,801 | +0.08(+0.66%) |
Oct 04, 2016 | 12.50 | 12.50 | 12.04 | 12.17 | 397,347 | +0.02(+0.16%) |