Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.23 | 16.23 | 16.23 | 0 | +0.13(+0.81%) | |
Dec 29, 2016 | 17.00 | 17.08 | 16.03 | 16.10 | 362,992 | -0.96(-5.63%) |
Dec 28, 2016 | 17.68 | 17.88 | 16.76 | 17.06 | 216,747 | -0.50(-2.85%) |
Dec 27, 2016 | 17.21 | 18.25 | 17.19 | 17.56 | 221,134 | +0.48(+2.81%) |
Dec 23, 2016 | 17.08 | 17.08 | 17.08 | 0 | +0.22(+1.30%) | |
Dec 22, 2016 | 18.90 | 18.94 | 16.41 | 16.86 | 613,576 | -1.83(-9.79%) |
Dec 21, 2016 | 18.00 | 18.94 | 18.00 | 18.69 | 514,653 | +0.85(+4.76%) |
Dec 20, 2016 | 17.06 | 18.38 | 16.82 | 17.84 | 530,604 | +1.06(+6.32%) |
Dec 19, 2016 | 16.95 | 17.66 | 16.43 | 16.78 | 444,553 | -0.23(-1.35%) |
Dec 16, 2016 | 17.00 | 18.90 | 16.96 | 17.01 | 1,981,359 | +0.07(+0.41%) |
Dec 15, 2016 | 16.76 | 16.95 | 16.07 | 16.94 | 437,699 | +0.18(+1.07%) |
Dec 14, 2016 | 15.94 | 16.99 | 15.59 | 16.76 | 324,660 | +0.88(+5.54%) |
Dec 13, 2016 | 15.54 | 16.00 | 15.31 | 15.88 | 328,648 | +0.31(+1.99%) |
Dec 12, 2016 | 16.00 | 16.43 | 15.29 | 15.57 | 291,712 | -0.39(-2.44%) |
Dec 09, 2016 | 16.88 | 17.05 | 15.68 | 15.96 | 330,390 | -0.74(-4.43%) |
Dec 08, 2016 | 15.82 | 16.76 | 15.41 | 16.70 | 401,900 | +0.90(+5.70%) |
Dec 07, 2016 | 16.00 | 16.00 | 15.36 | 15.80 | 378,294 | -0.18(-1.13%) |
Dec 06, 2016 | 15.80 | 16.00 | 15.15 | 15.98 | 386,636 | +0.22(+1.40%) |
Dec 05, 2016 | 15.43 | 15.96 | 15.10 | 15.76 | 431,410 | +0.22(+1.42%) |
Dec 02, 2016 | 13.85 | 15.60 | 13.75 | 15.54 | 313,103 | +1.55(+11.08%) |
Dec 01, 2016 | 14.41 | 14.71 | 13.87 | 13.99 | 356,511 | -0.28(-1.96%) |
Nov 30, 2016 | 14.06 | 14.49 | 13.79 | 14.27 | 408,383 | +0.25(+1.78%) |
Nov 29, 2016 | 15.00 | 15.17 | 14.01 | 14.02 | 330,151 | -1.01(-6.72%) |
Nov 28, 2016 | 15.25 | 15.50 | 14.64 | 15.03 | 274,006 | -0.26(-1.70%) |
Nov 25, 2016 | 15.65 | 15.65 | 15.07 | 15.29 | 93,284 | -0.39(-2.49%) |
Nov 23, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.05(-0.32%) | |
Nov 22, 2016 | 15.89 | 15.94 | 15.08 | 15.73 | 180,075 | +0.07(+0.45%) |
Nov 21, 2016 | 15.13 | 15.76 | 14.59 | 15.66 | 231,842 | +0.45(+2.96%) |
Nov 18, 2016 | 15.71 | 15.82 | 15.05 | 15.21 | 158,580 | -0.45(-2.87%) |
Nov 17, 2016 | 15.51 | 16.04 | 15.51 | 15.66 | 205,009 | +0.06(+0.38%) |
Nov 16, 2016 | 16.62 | 16.63 | 15.57 | 15.60 | 301,496 | -0.89(-5.40%) |
Nov 15, 2016 | 17.17 | 17.92 | 15.72 | 16.49 | 620,953 | -0.51(-3.00%) |
Nov 14, 2016 | 16.40 | 17.79 | 16.37 | 17.00 | 539,675 | +0.65(+3.98%) |
Nov 11, 2016 | 15.01 | 16.50 | 14.97 | 16.35 | 427,588 | +1.24(+8.21%) |
Nov 10, 2016 | 14.50 | 15.58 | 14.49 | 15.11 | 544,515 | +0.65(+4.50%) |
Nov 09, 2016 | 13.80 | 14.49 | 13.61 | 14.46 | 403,747 | +0.56(+4.03%) |
Nov 08, 2016 | 13.50 | 14.18 | 12.75 | 13.90 | 438,625 | +0.44(+3.27%) |
Nov 07, 2016 | 13.50 | 13.98 | 13.31 | 13.46 | 300,638 | +0.23(+1.74%) |
Nov 04, 2016 | 12.50 | 13.50 | 12.46 | 13.23 | 239,860 | +0.77(+6.18%) |
Nov 03, 2016 | 13.19 | 13.55 | 12.43 | 12.46 | 400,546 | -0.64(-4.89%) |
Nov 02, 2016 | 14.02 | 14.12 | 13.03 | 13.10 | 240,099 | -0.89(-6.36%) |
Nov 01, 2016 | 14.20 | 14.52 | 13.68 | 13.99 | 194,869 | -0.15(-1.06%) |
Oct 31, 2016 | 13.10 | 14.23 | 13.00 | 14.14 | 268,996 | +1.04(+7.94%) |
Oct 28, 2016 | 13.08 | 13.26 | 12.89 | 13.10 | 274,456 | -0.12(-0.91%) |
Oct 27, 2016 | 14.10 | 14.85 | 12.99 | 13.22 | 391,284 | -0.78(-5.57%) |
Oct 26, 2016 | 14.55 | 14.86 | 13.93 | 14.00 | 259,565 | -0.64(-4.37%) |
Oct 25, 2016 | 16.50 | 16.50 | 14.50 | 14.64 | 462,727 | -1.64(-10.07%) |
Oct 24, 2016 | 15.55 | 16.33 | 15.14 | 16.28 | 641,994 | +0.96(+6.27%) |
Oct 21, 2016 | 14.70 | 15.42 | 14.48 | 15.32 | 542,107 | +0.62(+4.22%) |
Oct 20, 2016 | 13.92 | 14.79 | 13.92 | 14.70 | 183,627 | +0.79(+5.68%) |
Oct 19, 2016 | 13.85 | 14.02 | 13.50 | 13.91 | 123,614 | +0.10(+0.72%) |
Oct 18, 2016 | 13.50 | 13.99 | 13.40 | 13.81 | 149,615 | +0.55(+4.15%) |
Oct 17, 2016 | 13.47 | 13.66 | 13.03 | 13.26 | 180,480 | -0.18(-1.34%) |
Oct 14, 2016 | 13.94 | 14.32 | 13.38 | 13.44 | 194,948 | -0.33(-2.40%) |
Oct 13, 2016 | 13.15 | 13.90 | 13.15 | 13.77 | 338,966 | +0.63(+4.79%) |
Oct 12, 2016 | 14.00 | 14.00 | 13.05 | 13.14 | 316,122 | -0.91(-6.48%) |
Oct 11, 2016 | 14.39 | 14.50 | 13.88 | 14.05 | 182,000 | -0.46(-3.17%) |
Oct 10, 2016 | 13.90 | 14.63 | 13.85 | 14.51 | 188,826 | +0.45(+3.20%) |
Oct 07, 2016 | 15.00 | 15.10 | 14.00 | 14.06 | 459,910 | -0.95(-6.33%) |
Oct 06, 2016 | 15.53 | 15.53 | 14.33 | 15.01 | 581,156 | -0.47(-3.04%) |
Oct 05, 2016 | 14.92 | 16.43 | 14.60 | 15.48 | 772,590 | +0.56(+3.75%) |
Oct 04, 2016 | 13.84 | 15.40 | 13.54 | 14.92 | 721,746 | +1.43(+10.60%) |