Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.60 | 13.60 | 13.60 | 0 | -0.80(-5.56%) | |
Dec 29, 2016 | 14.90 | 15.40 | 14.40 | 14.40 | 1,998 | -0.60(-4.00%) |
Dec 28, 2016 | 15.40 | 15.40 | 14.90 | 15.00 | 5,511 | -0.20(-1.32%) |
Dec 27, 2016 | 14.60 | 15.50 | 14.60 | 15.20 | 3,242 | +0.50(+3.40%) |
Dec 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.20(+1.38%) | |
Dec 22, 2016 | 15.00 | 15.30 | 14.40 | 14.50 | 4,320 | -0.40(-2.68%) |
Dec 21, 2016 | 14.60 | 15.00 | 14.50 | 14.90 | 5,328 | +0.40(+2.76%) |
Dec 20, 2016 | 14.13 | 14.50 | 14.10 | 14.50 | 4,806 | +0.50(+3.57%) |
Dec 19, 2016 | 14.50 | 14.60 | 13.90 | 14.00 | 7,250 | -0.30(-2.10%) |
Dec 16, 2016 | 15.00 | 15.08 | 14.21 | 14.30 | 9,097 | +0.10(+0.70%) |
Dec 15, 2016 | 13.70 | 14.40 | 13.70 | 14.20 | 2,287 | +0.50(+3.65%) |
Dec 14, 2016 | 14.63 | 14.63 | 13.50 | 13.70 | 3,427 | -0.70(-4.86%) |
Dec 13, 2016 | 15.00 | 15.02 | 14.30 | 14.40 | 2,409 | -0.60(-4.00%) |
Dec 12, 2016 | 15.40 | 15.40 | 14.70 | 15.00 | 10,928 | -0.40(-2.60%) |
Dec 09, 2016 | 15.15 | 15.50 | 15.15 | 15.40 | 10,690 | +0.20(+1.32%) |
Dec 08, 2016 | 14.89 | 15.20 | 14.80 | 15.20 | 9,289 | +0.40(+2.70%) |
Dec 07, 2016 | 14.50 | 15.00 | 14.40 | 14.80 | 11,596 | +0.30(+2.07%) |
Dec 06, 2016 | 14.60 | 14.70 | 14.40 | 14.50 | 6,925 | +0.10(+0.69%) |
Dec 05, 2016 | 14.70 | 14.70 | 14.40 | 14.40 | 8,237 | -0.30(-2.04%) |
Dec 02, 2016 | 14.70 | 14.80 | 14.69 | 14.70 | 603 | +0.10(+0.68%) |
Dec 01, 2016 | 14.53 | 14.80 | 14.50 | 14.60 | 3,026 | +0.00(+0.00%) |
Nov 30, 2016 | 14.10 | 14.90 | 12.00 | 14.60 | 351,642 | +0.30(+2.10%) |
Nov 29, 2016 | 14.29 | 14.50 | 13.70 | 14.30 | 11,925 | +0.20(+1.42%) |
Nov 28, 2016 | 14.10 | 14.50 | 14.08 | 14.10 | 1,399 | -0.10(-0.70%) |
Nov 25, 2016 | 14.10 | 14.43 | 13.60 | 14.20 | 1,027 | +0.00(+0.00%) |
Nov 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.50 | 14.60 | 14.20 | 14.20 | 1,539 | -0.20(-1.39%) |
Nov 21, 2016 | 14.70 | 15.00 | 13.90 | 14.40 | 1,763 | -0.50(-3.36%) |
Nov 18, 2016 | 14.14 | 15.00 | 13.80 | 14.90 | 4,367 | +0.40(+2.76%) |
Nov 17, 2016 | 15.10 | 14.10 | 14.50 | 1,410 | +0.40(+2.84%) | |
Nov 16, 2016 | 14.00 | 14.50 | 13.90 | 14.10 | 3,284 | -0.10(-0.70%) |
Nov 15, 2016 | 13.90 | 14.60 | 13.60 | 14.20 | 8,097 | -0.60(-4.05%) |
Nov 14, 2016 | 14.70 | 15.00 | 14.70 | 14.80 | 3,137 | +0.20(+1.37%) |
Nov 11, 2016 | 14.30 | 14.70 | 14.30 | 14.60 | 3,100 | +0.10(+0.69%) |
Nov 10, 2016 | 14.70 | 14.80 | 14.20 | 14.50 | 1,621 | -0.10(-0.68%) |
Nov 09, 2016 | 14.20 | 14.60 | 13.90 | 14.60 | 10,636 | +0.40(+2.82%) |
Nov 08, 2016 | 14.47 | 14.50 | 13.90 | 14.20 | 3,326 | +0.00(+0.00%) |
Nov 07, 2016 | 14.32 | 14.50 | 13.60 | 14.20 | 6,161 | +0.00(+0.00%) |
Nov 04, 2016 | 14.50 | 14.86 | 14.20 | 14.20 | 3,053 | -0.30(-2.07%) |
Nov 03, 2016 | 14.22 | 14.90 | 14.22 | 14.50 | 3,245 | +0.05(+0.35%) |
Nov 02, 2016 | 14.40 | 15.00 | 13.80 | 14.45 | 2,117 | -0.25(-1.70%) |
Nov 01, 2016 | 14.70 | 15.00 | 13.90 | 14.70 | 2,855 | +0.30(+2.08%) |
Oct 31, 2016 | 13.90 | 15.10 | 13.90 | 14.40 | 4,079 | +0.60(+4.35%) |
Oct 28, 2016 | 14.50 | 14.51 | 13.20 | 13.80 | 12,242 | -1.10(-7.38%) |
Oct 27, 2016 | 15.00 | 15.45 | 14.90 | 14.90 | 5,567 | -0.30(-1.97%) |
Oct 26, 2016 | 16.10 | 16.10 | 15.10 | 15.20 | 17,479 | -0.40(-2.56%) |
Oct 25, 2016 | 15.40 | 15.80 | 15.20 | 15.60 | 12,562 | -0.20(-1.27%) |
Oct 24, 2016 | 15.87 | 16.10 | 15.30 | 15.80 | 6,093 | -0.30(-1.86%) |
Oct 21, 2016 | 16.00 | 16.25 | 15.40 | 16.10 | 11,094 | +0.00(+0.00%) |
Oct 20, 2016 | 16.15 | 16.20 | 16.10 | 16.10 | 890 | +0.00(+0.00%) |
Oct 19, 2016 | 16.05 | 16.30 | 16.00 | 16.10 | 912 | +0.10(+0.63%) |
Oct 18, 2016 | 16.00 | 16.30 | 16.00 | 16.00 | 1,169 | +0.00(+0.00%) |
Oct 17, 2016 | 16.10 | 16.10 | 16.00 | 16.00 | 81 | -0.10(-0.62%) |
Oct 14, 2016 | 15.82 | 16.10 | 15.80 | 16.10 | 1,261 | +0.30(+1.90%) |
Oct 13, 2016 | 15.20 | 16.00 | 15.20 | 15.80 | 7,103 | -0.10(-0.62%) |
Oct 12, 2016 | 15.99 | 16.70 | 15.80 | 15.90 | 6,444 | -0.00(-0.01%) |
Oct 11, 2016 | 15.67 | 16.20 | 15.50 | 15.90 | 6,599 | -0.04(-0.22%) |
Oct 10, 2016 | 15.70 | 16.10 | 15.40 | 15.94 | 1,947 | +0.24(+1.50%) |
Oct 07, 2016 | 15.20 | 15.90 | 15.20 | 15.70 | 1,489 | +0.40(+2.61%) |
Oct 06, 2016 | 15.90 | 15.90 | 15.30 | 15.30 | 1,377 | -0.10(-0.65%) |
Oct 05, 2016 | 16.40 | 17.00 | 15.30 | 15.40 | 4,481 | -0.50(-3.14%) |
Oct 04, 2016 | 15.80 | 16.90 | 15.80 | 15.90 | 1,664 | +0.10(+0.63%) |