Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.89 | 17.89 | 17.89 | 0 | +0.04(+0.22%) | |
Dec 29, 2016 | 17.85 | 18.03 | 17.72 | 17.85 | 283,983 | +0.08(+0.48%) |
Dec 28, 2016 | 18.20 | 18.30 | 17.69 | 17.77 | 238,647 | -0.39(-2.16%) |
Dec 27, 2016 | 18.15 | 18.43 | 18.12 | 18.16 | 232,483 | +0.08(+0.47%) |
Dec 23, 2016 | 18.07 | 18.07 | 18.07 | 0 | -0.02(-0.13%) | |
Dec 22, 2016 | 18.28 | 18.37 | 17.87 | 18.10 | 332,899 | -0.18(-1.01%) |
Dec 21, 2016 | 18.25 | 18.46 | 18.14 | 18.28 | 315,536 | -0.08(-0.42%) |
Dec 20, 2016 | 18.00 | 18.69 | 17.69 | 18.36 | 706,850 | +0.67(+3.78%) |
Dec 19, 2016 | 17.76 | 18.07 | 17.44 | 17.69 | 494,176 | -0.13(-0.73%) |
Dec 16, 2016 | 18.11 | 18.15 | 17.65 | 17.82 | 786,280 | -0.18(-1.03%) |
Dec 15, 2016 | 17.38 | 18.08 | 17.34 | 18.00 | 552,636 | +0.55(+3.13%) |
Dec 14, 2016 | 17.63 | 17.95 | 17.23 | 17.46 | 502,449 | -0.34(-1.90%) |
Dec 13, 2016 | 18.38 | 18.58 | 17.70 | 17.80 | 479,359 | -0.42(-2.32%) |
Dec 12, 2016 | 18.35 | 18.47 | 17.86 | 18.22 | 612,509 | -0.10(-0.55%) |
Dec 09, 2016 | 18.06 | 18.33 | 17.82 | 18.32 | 763,757 | +0.32(+1.80%) |
Dec 08, 2016 | 17.94 | 18.05 | 17.61 | 18.00 | 648,969 | +0.15(+0.86%) |
Dec 07, 2016 | 17.31 | 17.99 | 17.29 | 17.84 | 856,247 | +0.53(+3.07%) |
Dec 06, 2016 | 16.93 | 17.37 | 16.71 | 17.31 | 562,919 | +0.32(+1.86%) |
Dec 05, 2016 | 16.57 | 17.09 | 16.40 | 17.00 | 1,174,044 | +0.47(+2.84%) |
Dec 02, 2016 | 15.86 | 16.53 | 15.74 | 16.53 | 888,505 | +0.68(+4.32%) |
Dec 01, 2016 | 14.35 | 15.93 | 14.24 | 15.84 | 1,611,309 | +1.68(+11.84%) |
Nov 30, 2016 | 13.96 | 14.56 | 13.96 | 14.16 | 987,997 | +0.40(+2.91%) |
Nov 29, 2016 | 13.67 | 14.05 | 13.40 | 13.76 | 400,607 | -0.03(-0.22%) |
Nov 28, 2016 | 14.27 | 14.27 | 13.72 | 13.80 | 238,708 | -0.43(-3.03%) |
Nov 25, 2016 | 14.39 | 14.39 | 13.96 | 14.23 | 184,969 | -0.17(-1.18%) |
Nov 23, 2016 | 14.40 | 14.40 | 14.40 | 0 | +0.79(+5.83%) | |
Nov 22, 2016 | 13.62 | 13.81 | 13.37 | 13.60 | 451,196 | +0.06(+0.45%) |
Nov 21, 2016 | 13.53 | 13.64 | 13.10 | 13.54 | 725,537 | +0.17(+1.27%) |
Nov 18, 2016 | 13.56 | 13.56 | 13.35 | 13.37 | 309,242 | -0.25(-1.86%) |
Nov 17, 2016 | 13.46 | 13.76 | 13.20 | 13.63 | 491,330 | +0.17(+1.29%) |
Nov 16, 2016 | 13.98 | 14.04 | 13.45 | 13.45 | 697,400 | -0.59(-4.21%) |
Nov 15, 2016 | 13.76 | 14.13 | 13.48 | 14.04 | 786,644 | +0.39(+2.89%) |
Nov 14, 2016 | 13.15 | 13.68 | 12.89 | 13.65 | 1,272,315 | +0.59(+4.52%) |
Nov 11, 2016 | 11.54 | 13.07 | 11.54 | 13.06 | 1,184,242 | +1.56(+13.57%) |
Nov 10, 2016 | 12.01 | 12.35 | 11.46 | 11.50 | 1,064,495 | -0.40(-3.37%) |
Nov 09, 2016 | 10.69 | 11.94 | 10.42 | 11.90 | 1,977,422 | +1.78(+17.59%) |
Nov 08, 2016 | 10.31 | 10.33 | 10.07 | 10.12 | 563,893 | -0.16(-1.55%) |
Nov 07, 2016 | 10.37 | 10.50 | 10.20 | 10.28 | 649,772 | +0.26(+2.57%) |
Nov 04, 2016 | 9.961 | 10.34 | 9.893 | 10.02 | 490,422 | +0.01(+0.08%) |
Nov 03, 2016 | 10.24 | 10.34 | 9.984 | 10.01 | 347,435 | -0.20(-1.93%) |
Nov 02, 2016 | 10.06 | 10.48 | 10.06 | 10.21 | 881,265 | +0.49(+5.07%) |
Nov 01, 2016 | 10.67 | 10.68 | 9.635 | 9.719 | 1,072,871 | -0.85(-8.03%) |
Oct 31, 2016 | 10.82 | 10.82 | 10.54 | 10.57 | 889,921 | -0.24(-2.24%) |
Oct 28, 2016 | 11.17 | 11.48 | 10.67 | 10.81 | 705,566 | -0.48(-4.23%) |
Oct 27, 2016 | 11.64 | 11.93 | 11.19 | 11.29 | 343,798 | -0.64(-5.40%) |
Oct 26, 2016 | 11.79 | 12.10 | 11.70 | 11.93 | 781,007 | +0.05(+0.45%) |
Oct 25, 2016 | 11.88 | 12.03 | 11.76 | 11.88 | 227,108 | +0.02(+0.13%) |
Oct 24, 2016 | 11.82 | 11.94 | 11.65 | 11.86 | 280,337 | +0.17(+1.42%) |
Oct 21, 2016 | 11.57 | 11.81 | 11.45 | 11.70 | 369,496 | -0.02(-0.13%) |
Oct 20, 2016 | 11.54 | 11.82 | 11.30 | 11.71 | 352,393 | +0.26(+2.25%) |
Oct 19, 2016 | 11.29 | 11.51 | 10.92 | 11.45 | 258,885 | +0.29(+2.58%) |
Oct 18, 2016 | 11.06 | 11.26 | 10.98 | 11.17 | 290,371 | +0.16(+1.45%) |
Oct 17, 2016 | 11.05 | 11.14 | 10.98 | 11.01 | 224,564 | -0.15(-1.36%) |
Oct 14, 2016 | 11.23 | 11.36 | 10.92 | 11.16 | 373,206 | -0.05(-0.41%) |
Oct 13, 2016 | 11.67 | 11.67 | 11.12 | 11.20 | 332,424 | -0.68(-5.74%) |
Oct 12, 2016 | 11.88 | 12.00 | 11.71 | 11.89 | 481,181 | -0.05(-0.38%) |
Oct 11, 2016 | 12.04 | 12.20 | 11.74 | 11.93 | 694,279 | -0.14(-1.19%) |
Oct 10, 2016 | 12.03 | 12.44 | 11.93 | 12.07 | 542,281 | +0.16(+1.34%) |
Oct 07, 2016 | 12.73 | 12.91 | 11.64 | 11.92 | 1,221,537 | -1.28(-9.70%) |
Oct 06, 2016 | 12.92 | 13.28 | 12.92 | 13.20 | 255,198 | +0.17(+1.28%) |
Oct 05, 2016 | 12.79 | 13.11 | 12.40 | 13.03 | 264,106 | +0.42(+3.30%) |
Oct 04, 2016 | 12.73 | 12.87 | 12.48 | 12.61 | 264,320 | -0.11(-0.89%) |