Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.33 | 15.33 | 15.33 | 0 | -0.66(-4.13%) | |
Dec 29, 2016 | 14.28 | 16.00 | 14.28 | 15.99 | 27,141 | +1.59(+11.04%) |
Dec 28, 2016 | 14.12 | 14.50 | 14.09 | 14.40 | 11,827 | +0.29(+2.06%) |
Dec 23, 2016 | 14.11 | 14.11 | 14.11 | 0 | -0.38(-2.62%) | |
Dec 22, 2016 | 14.80 | 14.90 | 14.42 | 14.49 | 17,323 | -0.43(-2.88%) |
Dec 21, 2016 | 15.46 | 15.80 | 14.55 | 14.92 | 107,914 | -0.38(-2.48%) |
Dec 20, 2016 | 14.20 | 15.80 | 14.10 | 15.30 | 61,248 | +0.83(+5.74%) |
Dec 19, 2016 | 13.93 | 15.10 | 13.89 | 14.47 | 35,029 | +0.02(+0.14%) |
Dec 16, 2016 | 13.48 | 14.58 | 13.05 | 14.45 | 154,902 | +1.40(+10.73%) |
Dec 15, 2016 | 14.80 | 14.80 | 13.05 | 13.05 | 29,262 | -1.75(-11.82%) |
Dec 14, 2016 | 15.64 | 15.73 | 14.75 | 14.80 | 47,650 | -0.80(-5.13%) |
Dec 13, 2016 | 15.43 | 15.70 | 15.25 | 15.60 | 58,276 | +0.38(+2.50%) |
Dec 12, 2016 | 14.80 | 15.30 | 14.66 | 15.22 | 34,253 | +0.52(+3.54%) |
Dec 09, 2016 | 14.52 | 14.98 | 14.45 | 14.70 | 35,848 | +0.16(+1.10%) |
Dec 08, 2016 | 14.53 | 14.65 | 14.14 | 14.54 | 21,685 | +0.24(+1.68%) |
Dec 07, 2016 | 14.15 | 14.68 | 14.14 | 14.30 | 42,069 | +0.02(+0.14%) |
Dec 06, 2016 | 14.56 | 15.00 | 14.00 | 14.28 | 22,491 | -0.51(-3.45%) |
Dec 05, 2016 | 14.26 | 14.80 | 14.19 | 14.79 | 12,951 | +0.33(+2.28%) |
Dec 02, 2016 | 14.80 | 14.89 | 14.41 | 14.46 | 45,773 | -0.48(-3.21%) |
Dec 01, 2016 | 15.38 | 15.40 | 14.79 | 14.94 | 39,455 | -0.66(-4.23%) |
Nov 30, 2016 | 15.84 | 15.88 | 15.30 | 15.60 | 29,545 | -0.60(-3.70%) |
Nov 29, 2016 | 16.51 | 16.51 | 15.87 | 16.20 | 553,290 | -0.50(-2.99%) |
Nov 28, 2016 | 16.30 | 16.70 | 16.25 | 16.70 | 10,134 | +0.36(+2.20%) |
Nov 25, 2016 | 16.61 | 16.61 | 16.19 | 16.34 | 15,567 | +0.00(+0.00%) |
Nov 24, 2016 | 16.93 | 16.93 | 16.22 | 16.34 | 10,666 | -0.53(-3.14%) |
Nov 23, 2016 | 17.16 | 17.16 | 16.33 | 16.87 | 12,666 | -0.29(-1.69%) |
Nov 22, 2016 | 17.26 | 17.26 | 16.88 | 17.16 | 8,369 | +0.13(+0.76%) |
Nov 21, 2016 | 17.02 | 17.27 | 16.85 | 17.03 | 25,339 | -0.07(-0.41%) |
Nov 18, 2016 | 16.64 | 17.39 | 16.40 | 17.10 | 88,181 | +0.32(+1.91%) |
Nov 17, 2016 | 16.44 | 16.95 | 16.33 | 16.78 | 255,371 | +0.25(+1.51%) |
Nov 16, 2016 | 16.58 | 16.65 | 16.35 | 16.53 | 16,526 | -0.11(-0.66%) |
Nov 15, 2016 | 16.23 | 16.70 | 15.86 | 16.64 | 16,354 | +0.69(+4.33%) |
Nov 14, 2016 | 15.13 | 15.99 | 15.02 | 15.95 | 23,629 | +0.30(+1.92%) |
Nov 11, 2016 | 17.00 | 17.00 | 15.22 | 15.65 | 69,012 | -1.64(-9.49%) |
Nov 10, 2016 | 17.93 | 17.93 | 16.97 | 17.29 | 59,799 | -0.90(-4.95%) |
Nov 09, 2016 | 19.20 | 19.25 | 18.75 | 18.19 | 119,819 | -0.31(-1.68%) |
Nov 08, 2016 | 17.90 | 18.62 | 17.71 | 18.50 | 141,672 | +0.69(+3.87%) |
Nov 07, 2016 | 18.00 | 18.09 | 17.33 | 17.81 | 37,975 | -0.12(-0.67%) |
Nov 04, 2016 | 18.45 | 18.60 | 17.64 | 17.93 | 44,174 | -0.52(-2.82%) |
Nov 03, 2016 | 19.00 | 19.01 | 18.45 | 18.45 | 20,232 | -0.75(-3.91%) |
Nov 02, 2016 | 19.20 | 19.33 | 18.93 | 19.20 | 38,526 | +0.05(+0.26%) |
Nov 01, 2016 | 18.60 | 20.18 | 18.60 | 19.15 | 178,367 | +0.43(+2.30%) |
Oct 31, 2016 | 18.43 | 18.92 | 18.26 | 18.72 | 27,696 | +0.25(+1.38%) |
Oct 28, 2016 | 18.40 | 18.60 | 18.20 | 18.46 | 11,022 | -0.14(-0.73%) |
Oct 27, 2016 | 18.75 | 18.79 | 18.07 | 18.60 | 24,050 | -0.07(-0.37%) |
Oct 26, 2016 | 18.73 | 18.85 | 18.61 | 18.67 | 35,898 | +0.00(+0.00%) |
Oct 25, 2016 | 18.67 | 18.89 | 18.51 | 18.67 | 8,200 | -0.09(-0.48%) |
Oct 24, 2016 | 18.79 | 18.88 | 18.67 | 18.76 | 6,121 | +0.04(+0.21%) |
Oct 21, 2016 | 19.03 | 19.07 | 18.70 | 18.72 | 19,480 | -0.48(-2.50%) |
Oct 20, 2016 | 18.93 | 19.20 | 18.71 | 19.20 | 27,096 | +0.47(+2.51%) |
Oct 19, 2016 | 18.25 | 18.90 | 18.25 | 18.73 | 16,670 | +0.44(+2.41%) |
Oct 18, 2016 | 17.90 | 18.44 | 17.90 | 18.29 | 47,069 | +0.50(+2.81%) |
Oct 17, 2016 | 17.74 | 17.96 | 17.74 | 17.79 | 6,407 | +0.00(+0.00%) |
Oct 14, 2016 | 17.97 | 17.97 | 17.58 | 17.79 | 3,760 | +0.04(+0.23%) |
Oct 13, 2016 | 17.50 | 17.80 | 17.35 | 17.75 | 11,704 | +0.25(+1.43%) |
Oct 12, 2016 | 17.29 | 17.50 | 17.15 | 17.50 | 58,936 | +0.29(+1.69%) |
Oct 11, 2016 | 17.30 | 17.43 | 17.08 | 17.21 | 34,083 | -0.06(-0.35%) |
Oct 07, 2016 | 17.27 | 17.27 | 17.27 | 0 | +0.05(+0.29%) | |
Oct 06, 2016 | 17.01 | 17.26 | 16.86 | 17.22 | 26,556 | +0.11(+0.64%) |
Oct 05, 2016 | 16.91 | 17.40 | 16.52 | 17.11 | 21,556 | +0.51(+3.07%) |
Oct 04, 2016 | 17.48 | 17.48 | 16.05 | 16.60 | 70,222 | -0.93(-5.31%) |