Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.54 | 14.54 | 14.54 | 0 | -0.09(-0.62%) | |
Dec 29, 2016 | 14.60 | 14.78 | 14.47 | 14.63 | 136,983 | +0.01(+0.07%) |
Dec 28, 2016 | 14.63 | 14.68 | 14.47 | 14.62 | 154,001 | +0.03(+0.21%) |
Dec 27, 2016 | 14.90 | 15.01 | 14.58 | 14.59 | 102,838 | -0.27(-1.82%) |
Dec 23, 2016 | 14.86 | 14.86 | 14.86 | 0 | -0.14(-0.93%) | |
Dec 22, 2016 | 14.44 | 15.00 | 14.40 | 15.00 | 275,945 | +0.58(+4.02%) |
Dec 21, 2016 | 14.18 | 14.45 | 14.11 | 14.42 | 195,485 | +0.22(+1.55%) |
Dec 20, 2016 | 14.12 | 14.24 | 14.08 | 14.20 | 217,740 | +0.06(+0.42%) |
Dec 19, 2016 | 14.32 | 14.36 | 14.06 | 14.14 | 268,910 | -0.28(-1.94%) |
Dec 16, 2016 | 13.97 | 14.50 | 13.97 | 14.42 | 555,302 | +0.21(+1.48%) |
Dec 15, 2016 | 14.32 | 15.00 | 14.02 | 14.21 | 1,214,094 | -0.16(-1.11%) |
Dec 14, 2016 | 14.91 | 14.91 | 14.28 | 14.37 | 308,103 | -0.54(-3.62%) |
Dec 13, 2016 | 15.15 | 15.25 | 14.86 | 14.91 | 233,757 | -0.19(-1.26%) |
Dec 12, 2016 | 15.42 | 15.43 | 14.97 | 15.10 | 231,249 | -0.10(-0.66%) |
Dec 09, 2016 | 15.12 | 15.35 | 14.92 | 15.20 | 298,460 | +0.08(+0.53%) |
Dec 08, 2016 | 15.40 | 15.46 | 15.02 | 15.12 | 226,355 | -0.12(-0.79%) |
Dec 07, 2016 | 15.00 | 15.37 | 14.85 | 15.24 | 815,389 | +0.26(+1.74%) |
Dec 06, 2016 | 15.12 | 15.12 | 14.82 | 14.98 | 120,380 | -0.17(-1.12%) |
Dec 05, 2016 | 15.08 | 15.27 | 15.01 | 15.15 | 293,186 | +0.16(+1.07%) |
Dec 02, 2016 | 14.78 | 15.22 | 14.78 | 14.99 | 563,683 | +0.17(+1.15%) |
Dec 01, 2016 | 14.95 | 14.99 | 14.74 | 14.82 | 500,158 | +0.02(+0.14%) |
Nov 30, 2016 | 14.85 | 14.99 | 14.39 | 14.80 | 810,059 | +0.54(+3.79%) |
Nov 29, 2016 | 14.38 | 14.46 | 14.11 | 14.26 | 127,440 | -0.12(-0.83%) |
Nov 28, 2016 | 14.44 | 14.72 | 14.34 | 14.38 | 130,096 | -0.08(-0.55%) |
Nov 25, 2016 | 14.71 | 14.79 | 14.34 | 14.46 | 60,040 | -0.24(-1.63%) |
Nov 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.78 | 14.89 | 14.44 | 14.70 | 200,480 | -0.10(-0.68%) |
Nov 21, 2016 | 14.75 | 14.90 | 14.65 | 14.80 | 233,762 | +0.26(+1.79%) |
Nov 18, 2016 | 14.40 | 14.64 | 14.25 | 14.54 | 446,065 | +0.23(+1.61%) |
Nov 17, 2016 | 14.91 | 14.95 | 14.12 | 14.31 | 285,664 | -0.41(-2.79%) |
Nov 16, 2016 | 14.84 | 14.95 | 14.58 | 14.72 | 364,397 | +0.07(+0.48%) |
Nov 15, 2016 | 14.69 | 14.85 | 14.60 | 14.65 | 234,518 | -0.05(-0.34%) |
Nov 14, 2016 | 14.67 | 14.78 | 14.61 | 14.70 | 276,191 | +0.22(+1.52%) |
Nov 11, 2016 | 14.59 | 14.67 | 14.40 | 14.48 | 300,124 | -0.02(-0.14%) |
Nov 10, 2016 | 14.79 | 14.85 | 14.49 | 14.50 | 261,580 | -0.16(-1.09%) |
Nov 09, 2016 | 14.15 | 14.78 | 14.15 | 14.66 | 323,672 | +0.52(+3.68%) |
Nov 08, 2016 | 13.91 | 14.21 | 13.91 | 14.14 | 104,928 | +0.11(+0.78%) |
Nov 07, 2016 | 14.17 | 14.26 | 13.82 | 14.03 | 318,898 | +0.04(+0.29%) |
Nov 04, 2016 | 13.86 | 14.24 | 13.33 | 13.99 | 348,657 | +0.15(+1.08%) |
Nov 03, 2016 | 12.74 | 14.04 | 12.65 | 13.84 | 444,079 | +1.04(+8.12%) |
Nov 02, 2016 | 12.96 | 12.96 | 12.47 | 12.80 | 789,491 | -0.22(-1.69%) |
Nov 01, 2016 | 12.81 | 13.04 | 12.62 | 13.02 | 297,289 | +0.28(+2.20%) |
Oct 31, 2016 | 13.22 | 13.30 | 12.71 | 12.74 | 247,527 | -0.45(-3.41%) |
Oct 28, 2016 | 13.47 | 13.48 | 13.13 | 13.19 | 185,342 | -0.31(-2.30%) |
Oct 27, 2016 | 13.61 | 13.81 | 13.49 | 13.50 | 115,951 | -0.10(-0.74%) |
Oct 26, 2016 | 13.78 | 13.92 | 13.36 | 13.60 | 227,991 | -0.16(-1.16%) |
Oct 25, 2016 | 13.99 | 14.12 | 13.71 | 13.76 | 592,794 | -0.19(-1.36%) |
Oct 24, 2016 | 14.09 | 14.09 | 13.81 | 13.95 | 168,363 | -0.08(-0.57%) |
Oct 21, 2016 | 13.91 | 14.04 | 13.85 | 14.03 | 158,372 | -0.06(-0.43%) |
Oct 20, 2016 | 14.25 | 14.27 | 13.85 | 14.09 | 267,812 | +0.08(+0.57%) |
Oct 19, 2016 | 13.69 | 14.31 | 13.64 | 14.01 | 400,227 | +0.33(+2.41%) |
Oct 18, 2016 | 13.53 | 13.73 | 13.53 | 13.68 | 260,525 | +0.09(+0.66%) |
Oct 17, 2016 | 13.48 | 13.80 | 13.30 | 13.59 | 128,411 | +0.08(+0.59%) |
Oct 14, 2016 | 13.77 | 13.94 | 13.42 | 13.51 | 350,697 | -0.25(-1.82%) |
Oct 13, 2016 | 13.75 | 13.93 | 13.63 | 13.76 | 291,463 | -0.07(-0.51%) |
Oct 12, 2016 | 13.90 | 14.00 | 13.71 | 13.83 | 213,544 | -0.18(-1.28%) |
Oct 11, 2016 | 14.15 | 14.21 | 13.91 | 14.01 | 195,800 | -0.11(-0.78%) |
Oct 10, 2016 | 14.01 | 14.43 | 13.99 | 14.12 | 101,362 | +0.23(+1.66%) |
Oct 07, 2016 | 14.29 | 14.37 | 13.88 | 13.89 | 312,357 | -0.43(-3.00%) |
Oct 06, 2016 | 14.86 | 14.86 | 14.15 | 14.32 | 349,874 | +0.05(+0.35%) |
Oct 05, 2016 | 13.75 | 14.37 | 13.75 | 14.27 | 1,048,500 | +0.47(+3.41%) |
Oct 04, 2016 | 13.14 | 13.93 | 13.04 | 13.80 | 620,478 | +0.56(+4.23%) |