Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.80 | 15.80 | 15.80 | 0 | -0.35(-2.17%) | |
Dec 29, 2016 | 15.75 | 16.21 | 15.75 | 16.15 | 146,748 | +0.35(+2.22%) |
Dec 28, 2016 | 15.35 | 15.88 | 15.30 | 15.80 | 167,990 | +0.40(+2.60%) |
Dec 27, 2016 | 15.45 | 15.70 | 15.35 | 15.40 | 79,848 | -0.10(-0.65%) |
Dec 23, 2016 | 15.50 | 15.50 | 15.50 | 0 | -0.10(-0.64%) | |
Dec 22, 2016 | 16.20 | 16.20 | 15.47 | 15.60 | 119,015 | -0.50(-3.11%) |
Dec 21, 2016 | 16.05 | 16.35 | 15.90 | 16.10 | 85,450 | -0.05(-0.31%) |
Dec 20, 2016 | 16.20 | 16.45 | 15.76 | 16.15 | 184,910 | +0.10(+0.62%) |
Dec 19, 2016 | 15.50 | 16.75 | 15.20 | 16.05 | 262,219 | +0.60(+3.88%) |
Dec 16, 2016 | 15.50 | 15.65 | 15.28 | 15.45 | 263,993 | +0.05(+0.32%) |
Dec 15, 2016 | 14.65 | 15.50 | 14.55 | 15.40 | 163,036 | +0.80(+5.48%) |
Dec 14, 2016 | 14.65 | 14.95 | 14.47 | 14.60 | 97,363 | -0.10(-0.68%) |
Dec 13, 2016 | 14.65 | 15.20 | 14.55 | 14.70 | 176,106 | +0.20(+1.38%) |
Dec 12, 2016 | 14.85 | 15.05 | 14.45 | 14.50 | 122,490 | -0.40(-2.68%) |
Dec 09, 2016 | 14.60 | 15.10 | 14.45 | 14.90 | 156,006 | +0.40(+2.76%) |
Dec 08, 2016 | 14.10 | 14.85 | 13.95 | 14.50 | 168,180 | +0.45(+3.20%) |
Dec 07, 2016 | 14.00 | 14.25 | 13.95 | 14.05 | 128,306 | +0.10(+0.72%) |
Dec 06, 2016 | 14.05 | 14.20 | 13.65 | 13.95 | 181,538 | -0.15(-1.06%) |
Dec 05, 2016 | 13.25 | 14.15 | 13.25 | 14.10 | 254,801 | +0.90(+6.82%) |
Dec 02, 2016 | 12.80 | 13.45 | 12.75 | 13.20 | 145,823 | +0.30(+2.33%) |
Dec 01, 2016 | 12.90 | 13.35 | 12.70 | 12.90 | 131,980 | -0.05(-0.39%) |
Nov 30, 2016 | 13.25 | 13.30 | 12.90 | 12.95 | 670,103 | -0.25(-1.89%) |
Nov 29, 2016 | 13.30 | 13.40 | 13.05 | 13.20 | 111,788 | -0.10(-0.75%) |
Nov 28, 2016 | 13.00 | 13.45 | 13.00 | 13.30 | 266,900 | +0.25(+1.92%) |
Nov 25, 2016 | 13.40 | 13.45 | 12.95 | 13.05 | 48,613 | -0.25(-1.88%) |
Nov 23, 2016 | 13.30 | 13.30 | 13.30 | 0 | +0.05(+0.38%) | |
Nov 22, 2016 | 13.00 | 13.43 | 12.88 | 13.25 | 323,542 | +0.25(+1.92%) |
Nov 21, 2016 | 12.75 | 13.25 | 12.65 | 13.00 | 198,189 | +0.20(+1.56%) |
Nov 18, 2016 | 12.65 | 13.00 | 12.22 | 12.80 | 164,008 | +0.15(+1.19%) |
Nov 17, 2016 | 12.65 | 12.75 | 12.45 | 12.65 | 138,445 | -0.05(-0.39%) |
Nov 16, 2016 | 12.85 | 12.95 | 12.57 | 12.70 | 154,712 | -0.15(-1.17%) |
Nov 15, 2016 | 12.95 | 13.00 | 12.75 | 12.85 | 133,880 | -0.10(-0.77%) |
Nov 14, 2016 | 13.00 | 13.10 | 12.70 | 12.95 | 184,178 | +0.10(+0.78%) |
Nov 11, 2016 | 12.60 | 13.03 | 12.55 | 12.85 | 252,578 | +0.25(+1.98%) |
Nov 10, 2016 | 12.25 | 12.68 | 11.80 | 12.60 | 224,658 | +0.35(+2.86%) |
Nov 09, 2016 | 11.20 | 12.32 | 11.15 | 12.25 | 181,454 | +0.90(+7.93%) |
Nov 08, 2016 | 11.40 | 11.75 | 11.30 | 11.35 | 181,948 | +0.00(+0.00%) |
Nov 07, 2016 | 11.90 | 12.10 | 11.30 | 11.35 | 223,833 | -0.30(-2.58%) |
Nov 04, 2016 | 11.25 | 12.10 | 11.25 | 11.65 | 210,453 | +0.30(+2.64%) |
Nov 03, 2016 | 10.80 | 12.00 | 10.80 | 11.35 | 250,586 | +0.20(+1.79%) |
Nov 02, 2016 | 11.20 | 11.40 | 11.00 | 11.15 | 122,885 | +0.00(+0.00%) |
Nov 01, 2016 | 11.23 | 11.55 | 11.15 | 11.15 | 109,334 | -0.25(-2.19%) |
Oct 31, 2016 | 11.45 | 11.55 | 11.20 | 11.40 | 100,019 | +0.00(+0.00%) |
Oct 28, 2016 | 11.60 | 11.75 | 11.30 | 11.40 | 102,637 | -0.30(-2.56%) |
Oct 27, 2016 | 12.20 | 12.60 | 11.60 | 11.70 | 108,041 | -0.40(-3.31%) |
Oct 26, 2016 | 12.25 | 12.45 | 12.05 | 12.10 | 142,018 | -0.30(-2.42%) |
Oct 25, 2016 | 12.70 | 12.73 | 12.35 | 12.40 | 130,706 | -0.20(-1.59%) |
Oct 24, 2016 | 12.60 | 12.75 | 12.50 | 12.60 | 109,305 | +0.12(+1.00%) |
Oct 21, 2016 | 12.40 | 12.55 | 12.30 | 12.47 | 80,911 | -0.03(-0.20%) |
Oct 20, 2016 | 12.55 | 12.55 | 12.45 | 12.50 | 58,514 | -0.03(-0.20%) |
Oct 19, 2016 | 12.50 | 12.58 | 12.35 | 12.53 | 72,963 | +0.08(+0.60%) |
Oct 18, 2016 | 12.55 | 12.60 | 12.40 | 12.45 | 83,193 | -0.10(-0.80%) |
Oct 17, 2016 | 12.70 | 12.80 | 11.61 | 12.55 | 115,491 | -0.25(-1.95%) |
Oct 14, 2016 | 12.35 | 13.00 | 12.25 | 12.80 | 165,640 | +0.55(+4.49%) |
Oct 13, 2016 | 12.25 | 12.45 | 12.20 | 12.25 | 127,722 | +0.00(+0.00%) |
Oct 12, 2016 | 11.85 | 12.35 | 11.85 | 12.25 | 132,943 | +0.40(+3.38%) |
Oct 11, 2016 | 11.65 | 11.90 | 11.65 | 11.85 | 98,433 | +0.10(+0.85%) |
Oct 10, 2016 | 11.55 | 11.75 | 11.55 | 11.75 | 68,589 | +0.15(+1.29%) |
Oct 07, 2016 | 11.72 | 11.76 | 11.49 | 11.60 | 167,409 | -0.11(-0.94%) |
Oct 06, 2016 | 11.52 | 11.74 | 11.49 | 11.71 | 92,640 | +0.12(+1.04%) |
Oct 05, 2016 | 11.59 | 11.66 | 11.45 | 11.59 | 166,599 | +0.08(+0.70%) |
Oct 04, 2016 | 11.53 | 11.61 | 11.46 | 11.51 | 133,840 | +0.05(+0.44%) |