Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.04 | 14.04 | 14.04 | 0 | +0.08(+0.57%) | |
Dec 29, 2016 | 13.82 | 14.09 | 13.78 | 13.96 | 914,269 | +0.08(+0.58%) |
Dec 28, 2016 | 14.05 | 14.30 | 13.77 | 13.88 | 1,424,048 | -0.33(-2.32%) |
Dec 23, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.09(-0.63%) | |
Dec 22, 2016 | 14.05 | 14.33 | 13.89 | 14.30 | 2,234,741 | +0.25(+1.78%) |
Dec 21, 2016 | 14.32 | 14.36 | 14.04 | 14.05 | 1,277,802 | -0.29(-2.02%) |
Dec 20, 2016 | 14.18 | 14.55 | 14.13 | 14.34 | 1,714,011 | +0.12(+0.84%) |
Dec 19, 2016 | 14.44 | 14.53 | 14.14 | 14.22 | 1,486,141 | -0.27(-1.86%) |
Dec 16, 2016 | 13.78 | 14.58 | 13.78 | 14.49 | 6,432,559 | +0.67(+4.85%) |
Dec 15, 2016 | 13.33 | 13.88 | 13.32 | 13.82 | 1,669,606 | +0.43(+3.21%) |
Dec 14, 2016 | 13.68 | 13.76 | 13.37 | 13.39 | 1,766,832 | -0.32(-2.33%) |
Dec 13, 2016 | 13.65 | 13.80 | 13.40 | 13.71 | 1,319,818 | +0.10(+0.73%) |
Dec 12, 2016 | 14.03 | 14.08 | 13.57 | 13.61 | 1,742,067 | -0.33(-2.37%) |
Dec 09, 2016 | 14.06 | 14.19 | 13.87 | 13.94 | 1,676,560 | +0.18(+1.31%) |
Dec 08, 2016 | 13.75 | 13.96 | 13.65 | 13.76 | 2,040,580 | +0.18(+1.33%) |
Dec 07, 2016 | 13.30 | 13.72 | 13.21 | 13.58 | 1,715,529 | +0.37(+2.80%) |
Dec 06, 2016 | 12.97 | 13.28 | 12.88 | 13.21 | 1,314,998 | +0.26(+2.01%) |
Dec 05, 2016 | 12.60 | 12.99 | 12.55 | 12.95 | 1,213,086 | +0.44(+3.52%) |
Dec 02, 2016 | 12.58 | 12.68 | 12.45 | 12.51 | 720,469 | -0.14(-1.11%) |
Dec 01, 2016 | 12.43 | 12.97 | 12.41 | 12.65 | 1,523,527 | +0.29(+2.35%) |
Nov 30, 2016 | 12.31 | 12.45 | 12.23 | 12.36 | 2,230,148 | +0.16(+1.31%) |
Nov 29, 2016 | 12.36 | 12.48 | 12.18 | 12.20 | 971,041 | -0.31(-2.48%) |
Nov 28, 2016 | 12.49 | 12.57 | 12.31 | 12.51 | 792,325 | +0.02(+0.16%) |
Nov 25, 2016 | 12.60 | 12.61 | 12.38 | 12.49 | 806,084 | -0.13(-1.03%) |
Nov 24, 2016 | 12.49 | 12.64 | 12.46 | 12.62 | 507,882 | +0.17(+1.37%) |
Nov 23, 2016 | 12.41 | 12.65 | 12.32 | 12.45 | 1,228,387 | +0.00(+0.00%) |
Nov 22, 2016 | 12.30 | 12.49 | 12.15 | 12.45 | 1,601,880 | +0.14(+1.14%) |
Nov 21, 2016 | 12.40 | 12.62 | 12.26 | 12.31 | 1,250,875 | +0.04(+0.33%) |
Nov 18, 2016 | 12.42 | 12.47 | 12.22 | 12.27 | 867,043 | -0.21(-1.68%) |
Nov 17, 2016 | 12.48 | 12.49 | 12.30 | 12.48 | 1,137,666 | +0.11(+0.89%) |
Nov 16, 2016 | 12.02 | 12.47 | 11.97 | 12.37 | 1,525,105 | +0.32(+2.66%) |
Nov 15, 2016 | 11.98 | 12.17 | 11.77 | 12.05 | 1,420,296 | +0.04(+0.33%) |
Nov 14, 2016 | 11.86 | 12.03 | 11.80 | 12.01 | 1,343,962 | +0.23(+1.95%) |
Nov 11, 2016 | 12.20 | 12.20 | 11.62 | 11.78 | 1,759,216 | -0.27(-2.24%) |
Nov 10, 2016 | 11.64 | 12.25 | 11.61 | 12.05 | 1,973,696 | +0.62(+5.42%) |
Nov 09, 2016 | 11.28 | 11.53 | 11.28 | 11.43 | 1,228,780 | +0.12(+1.06%) |
Nov 08, 2016 | 11.04 | 11.50 | 11.01 | 11.31 | 2,569,663 | +0.28(+2.54%) |
Nov 07, 2016 | 11.26 | 11.36 | 11.01 | 11.03 | 886,643 | -0.04(-0.36%) |
Nov 04, 2016 | 10.94 | 11.50 | 10.90 | 11.07 | 1,721,113 | +0.08(+0.73%) |
Nov 03, 2016 | 11.10 | 11.14 | 10.66 | 10.99 | 1,730,224 | -0.16(-1.43%) |
Nov 02, 2016 | 10.33 | 11.18 | 10.18 | 11.15 | 3,138,448 | +1.20(+12.06%) |
Nov 01, 2016 | 10.35 | 10.35 | 9.930 | 9.950 | 1,767,108 | -0.38(-3.68%) |
Oct 31, 2016 | 10.65 | 10.66 | 10.31 | 10.33 | 1,082,685 | -0.29(-2.73%) |
Oct 28, 2016 | 10.61 | 10.76 | 10.57 | 10.62 | 836,760 | +0.02(+0.19%) |
Oct 27, 2016 | 10.64 | 10.76 | 10.56 | 10.60 | 1,177,512 | -0.02(-0.19%) |
Oct 26, 2016 | 10.46 | 10.82 | 10.46 | 10.62 | 1,494,466 | +0.10(+0.95%) |
Oct 25, 2016 | 10.57 | 10.66 | 10.42 | 10.52 | 1,139,852 | -0.04(-0.38%) |
Oct 24, 2016 | 10.74 | 10.75 | 10.54 | 10.56 | 661,497 | -0.14(-1.31%) |
Oct 21, 2016 | 10.73 | 10.78 | 10.66 | 10.70 | 653,568 | -0.04(-0.37%) |
Oct 20, 2016 | 10.53 | 10.78 | 10.46 | 10.74 | 907,606 | +0.20(+1.90%) |
Oct 19, 2016 | 10.52 | 10.60 | 10.45 | 10.54 | 662,026 | +0.04(+0.38%) |
Oct 18, 2016 | 10.46 | 10.50 | 10.30 | 10.50 | 637,446 | +0.11(+1.06%) |
Oct 17, 2016 | 10.51 | 10.57 | 10.35 | 10.39 | 882,152 | -0.16(-1.52%) |
Oct 14, 2016 | 10.38 | 10.61 | 10.36 | 10.55 | 1,485,921 | +0.22(+2.13%) |
Oct 13, 2016 | 10.20 | 10.33 | 9.880 | 10.33 | 2,033,845 | +0.05(+0.49%) |
Oct 12, 2016 | 10.47 | 10.52 | 10.27 | 10.28 | 1,017,567 | -0.24(-2.28%) |
Oct 11, 2016 | 10.50 | 10.60 | 10.45 | 10.52 | 997,295 | +0.05(+0.48%) |
Oct 07, 2016 | 10.47 | 10.47 | 10.47 | 0 | -0.16(-1.51%) | |
Oct 06, 2016 | 10.66 | 10.68 | 10.48 | 10.63 | 1,747,910 | -0.09(-0.84%) |
Oct 05, 2016 | 10.82 | 10.85 | 10.67 | 10.72 | 1,249,674 | +0.01(+0.09%) |
Oct 04, 2016 | 11.05 | 11.07 | 10.69 | 10.71 | 1,466,196 | -0.35(-3.16%) |