Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.21 | 14.21 | 14.21 | 0 | -0.12(-0.84%) | |
Dec 29, 2016 | 14.17 | 14.37 | 14.13 | 14.33 | 808,612 | +0.17(+1.20%) |
Dec 28, 2016 | 14.36 | 14.36 | 14.08 | 14.16 | 1,865,274 | -0.18(-1.26%) |
Dec 27, 2016 | 14.26 | 14.39 | 14.24 | 14.34 | 638,968 | +0.16(+1.13%) |
Dec 23, 2016 | 14.18 | 14.18 | 14.18 | 0 | +0.15(+1.07%) | |
Dec 22, 2016 | 14.33 | 14.35 | 14.00 | 14.03 | 570,581 | -0.34(-2.37%) |
Dec 21, 2016 | 14.25 | 14.51 | 14.25 | 14.37 | 607,627 | +0.12(+0.84%) |
Dec 20, 2016 | 14.23 | 14.38 | 14.20 | 14.25 | 392,329 | +0.12(+0.85%) |
Dec 19, 2016 | 13.94 | 14.22 | 13.81 | 14.13 | 2,049,458 | +0.23(+1.65%) |
Dec 16, 2016 | 13.69 | 14.03 | 13.63 | 13.90 | 1,872,603 | +0.20(+1.46%) |
Dec 15, 2016 | 13.94 | 13.99 | 13.65 | 13.70 | 1,548,161 | +0.32(+2.39%) |
Dec 14, 2016 | 13.73 | 13.80 | 13.36 | 13.38 | 786,019 | -0.37(-2.69%) |
Dec 13, 2016 | 13.84 | 13.84 | 13.54 | 13.75 | 845,020 | +0.05(+0.36%) |
Dec 12, 2016 | 13.72 | 13.80 | 13.55 | 13.70 | 1,178,028 | +0.04(+0.29%) |
Dec 09, 2016 | 13.66 | 13.80 | 13.56 | 13.66 | 808,564 | +0.05(+0.37%) |
Dec 08, 2016 | 13.62 | 13.98 | 13.46 | 13.61 | 2,240,670 | +0.02(+0.15%) |
Dec 07, 2016 | 13.25 | 13.61 | 13.17 | 13.59 | 1,312,410 | +0.38(+2.88%) |
Dec 06, 2016 | 13.24 | 13.29 | 13.13 | 13.21 | 1,321,903 | +0.03(+0.23%) |
Dec 05, 2016 | 13.07 | 13.28 | 13.04 | 13.18 | 833,044 | +0.27(+2.09%) |
Dec 02, 2016 | 13.03 | 13.08 | 12.81 | 12.91 | 895,203 | -0.13(-1.00%) |
Dec 01, 2016 | 12.20 | 13.26 | 12.20 | 13.04 | 2,798,284 | +0.90(+7.41%) |
Nov 30, 2016 | 12.31 | 12.36 | 12.04 | 12.14 | 1,109,639 | -0.05(-0.41%) |
Nov 29, 2016 | 12.19 | 12.29 | 12.12 | 12.19 | 1,361,672 | -0.01(-0.08%) |
Nov 28, 2016 | 12.28 | 12.35 | 12.15 | 12.20 | 1,203,958 | -0.06(-0.49%) |
Nov 25, 2016 | 12.16 | 12.41 | 12.16 | 12.26 | 704,730 | +0.09(+0.74%) |
Nov 23, 2016 | 12.17 | 12.17 | 12.17 | 0 | +0.24(+2.01%) | |
Nov 22, 2016 | 11.92 | 12.00 | 11.77 | 11.93 | 964,784 | +0.09(+0.76%) |
Nov 21, 2016 | 11.75 | 11.84 | 11.68 | 11.84 | 604,715 | +0.17(+1.46%) |
Nov 18, 2016 | 11.44 | 11.72 | 11.35 | 11.67 | 1,139,011 | +0.23(+2.01%) |
Nov 17, 2016 | 11.21 | 11.46 | 11.12 | 11.44 | 1,449,649 | +0.30(+2.69%) |
Nov 16, 2016 | 10.99 | 11.26 | 10.94 | 11.14 | 1,286,050 | +0.14(+1.27%) |
Nov 15, 2016 | 10.78 | 11.16 | 10.78 | 11.00 | 2,608,645 | -0.09(-0.81%) |
Nov 14, 2016 | 10.93 | 11.30 | 10.93 | 11.09 | 3,797,091 | +0.24(+2.21%) |
Nov 11, 2016 | 10.94 | 11.00 | 10.68 | 10.85 | 1,856,669 | -0.07(-0.64%) |
Nov 10, 2016 | 10.71 | 10.99 | 10.71 | 10.92 | 1,980,672 | +0.33(+3.12%) |
Nov 09, 2016 | 10.02 | 10.66 | 9.970 | 10.59 | 2,976,877 | +0.50(+4.96%) |
Nov 08, 2016 | 10.06 | 10.14 | 9.950 | 10.09 | 2,704,280 | -0.04(-0.39%) |
Nov 07, 2016 | 10.27 | 10.57 | 10.12 | 10.13 | 2,368,463 | +0.04(+0.40%) |
Nov 04, 2016 | 10.02 | 10.28 | 10.02 | 10.09 | 958,711 | -0.06(-0.59%) |
Nov 03, 2016 | 9.730 | 10.31 | 9.730 | 10.15 | 1,575,228 | -0.01(-0.10%) |
Nov 02, 2016 | 10.13 | 10.31 | 10.12 | 10.16 | 577,941 | +0.04(+0.40%) |
Nov 01, 2016 | 10.45 | 10.57 | 9.990 | 10.12 | 640,648 | +0.11(+1.10%) |
Oct 31, 2016 | 10.02 | 10.07 | 9.890 | 10.01 | 907,784 | +0.02(+0.20%) |
Oct 28, 2016 | 9.980 | 10.11 | 9.930 | 9.990 | 546,329 | +0.00(+0.00%) |
Oct 27, 2016 | 10.15 | 10.17 | 9.940 | 9.990 | 917,016 | -0.16(-1.58%) |
Oct 26, 2016 | 10.24 | 10.32 | 10.14 | 10.15 | 530,598 | -0.24(-2.31%) |
Oct 25, 2016 | 10.47 | 10.60 | 10.37 | 10.39 | 1,871,042 | -0.16(-1.52%) |
Oct 24, 2016 | 10.68 | 10.92 | 10.50 | 10.55 | 468,065 | -0.01(-0.09%) |
Oct 21, 2016 | 10.47 | 10.72 | 10.41 | 10.56 | 743,896 | -0.04(-0.38%) |
Oct 20, 2016 | 10.77 | 10.78 | 10.58 | 10.60 | 952,100 | -0.21(-1.94%) |
Oct 19, 2016 | 10.92 | 10.93 | 10.71 | 10.81 | 631,309 | -0.10(-0.92%) |
Oct 18, 2016 | 10.96 | 11.00 | 10.89 | 10.91 | 707,256 | +0.11(+1.02%) |
Oct 17, 2016 | 10.56 | 10.82 | 10.56 | 10.80 | 759,221 | +0.21(+1.98%) |
Oct 14, 2016 | 10.59 | 10.71 | 10.54 | 10.59 | 440,548 | +0.04(+0.38%) |
Oct 13, 2016 | 10.47 | 10.55 | 10.19 | 10.55 | 1,056,161 | -0.10(-0.94%) |
Oct 12, 2016 | 10.79 | 10.83 | 10.64 | 10.65 | 460,703 | -0.12(-1.11%) |
Oct 11, 2016 | 11.03 | 11.07 | 10.75 | 10.77 | 1,713,770 | -0.29(-2.62%) |
Oct 10, 2016 | 10.86 | 11.09 | 10.86 | 11.06 | 303,450 | +0.23(+2.12%) |
Oct 07, 2016 | 11.03 | 11.07 | 10.79 | 10.83 | 470,655 | -0.20(-1.81%) |
Oct 06, 2016 | 10.96 | 11.11 | 10.87 | 11.03 | 288,263 | +0.08(+0.73%) |
Oct 05, 2016 | 10.87 | 11.05 | 10.81 | 10.95 | 430,484 | +0.09(+0.83%) |
Oct 04, 2016 | 10.90 | 10.95 | 10.76 | 10.86 | 996,959 | -0.10(-0.91%) |