Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.05(+0.33%) | |
Dec 29, 2016 | 15.00 | 15.25 | 14.78 | 15.00 | 263,488 | +0.05(+0.33%) |
Dec 28, 2016 | 14.90 | 15.20 | 14.85 | 14.95 | 253,977 | +0.00(+0.00%) |
Dec 27, 2016 | 15.15 | 15.35 | 14.90 | 14.95 | 303,236 | -0.20(-1.32%) |
Dec 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.20(+1.34%) | |
Dec 22, 2016 | 15.00 | 15.38 | 14.65 | 14.95 | 860,967 | +0.00(+0.00%) |
Dec 21, 2016 | 15.30 | 15.40 | 14.95 | 14.95 | 356,468 | -0.30(-1.97%) |
Dec 20, 2016 | 15.75 | 15.85 | 14.85 | 15.25 | 570,393 | -0.45(-2.87%) |
Dec 19, 2016 | 15.40 | 15.90 | 15.25 | 15.70 | 786,982 | +0.35(+2.28%) |
Dec 16, 2016 | 15.00 | 15.40 | 14.80 | 15.35 | 1,166,180 | +0.35(+2.33%) |
Dec 15, 2016 | 14.30 | 15.00 | 14.25 | 15.00 | 574,718 | +0.75(+5.26%) |
Dec 14, 2016 | 14.60 | 14.70 | 14.00 | 14.25 | 554,043 | -0.40(-2.73%) |
Dec 13, 2016 | 14.50 | 14.95 | 14.35 | 14.65 | 634,005 | +0.15(+1.03%) |
Dec 12, 2016 | 14.80 | 14.90 | 14.40 | 14.50 | 433,735 | -0.40(-2.68%) |
Dec 09, 2016 | 14.65 | 15.00 | 14.60 | 14.90 | 403,336 | +0.40(+2.76%) |
Dec 08, 2016 | 14.25 | 14.65 | 14.05 | 14.50 | 877,041 | +0.20(+1.40%) |
Dec 07, 2016 | 14.55 | 14.90 | 13.95 | 14.30 | 430,756 | -0.50(-3.38%) |
Dec 06, 2016 | 14.40 | 14.90 | 14.20 | 14.80 | 596,157 | +0.40(+2.78%) |
Dec 05, 2016 | 14.40 | 14.78 | 14.10 | 14.40 | 588,075 | +0.25(+1.77%) |
Dec 02, 2016 | 13.90 | 14.60 | 13.50 | 14.15 | 518,784 | +0.35(+2.54%) |
Dec 01, 2016 | 14.15 | 14.25 | 13.60 | 13.80 | 920,477 | -0.35(-2.47%) |
Nov 30, 2016 | 14.20 | 14.45 | 14.00 | 14.15 | 439,939 | +0.10(+0.71%) |
Nov 29, 2016 | 14.55 | 14.89 | 13.95 | 14.05 | 510,794 | +0.15(+1.08%) |
Nov 28, 2016 | 14.05 | 14.15 | 13.68 | 13.90 | 591,234 | -0.25(-1.77%) |
Nov 25, 2016 | 14.25 | 14.30 | 13.82 | 14.15 | 266,283 | +0.05(+0.35%) |
Nov 23, 2016 | 14.10 | 14.10 | 14.10 | 0 | +0.55(+4.06%) | |
Nov 22, 2016 | 14.40 | 14.40 | 13.35 | 13.55 | 888,952 | -0.97(-6.71%) |
Nov 21, 2016 | 13.45 | 14.60 | 13.20 | 14.53 | 939,689 | +0.97(+7.20%) |
Nov 18, 2016 | 13.70 | 13.80 | 13.20 | 13.55 | 746,203 | -0.15(-1.09%) |
Nov 17, 2016 | 13.30 | 13.90 | 12.85 | 13.70 | 1,265,498 | +0.47(+3.59%) |
Nov 16, 2016 | 13.30 | 13.50 | 13.12 | 13.22 | 894,353 | -0.12(-0.94%) |
Nov 15, 2016 | 13.75 | 13.75 | 13.15 | 13.35 | 768,093 | -0.55(-3.96%) |
Nov 14, 2016 | 13.70 | 13.93 | 13.53 | 13.90 | 815,439 | +0.25(+1.83%) |
Nov 11, 2016 | 13.55 | 13.70 | 13.22 | 13.65 | 1,154,206 | +0.05(+0.37%) |
Nov 10, 2016 | 12.95 | 13.65 | 12.35 | 13.60 | 1,159,728 | +1.00(+7.94%) |
Nov 09, 2016 | 11.25 | 12.70 | 11.25 | 12.60 | 1,081,758 | +1.55(+14.03%) |
Nov 08, 2016 | 11.05 | 11.15 | 10.90 | 11.05 | 476,326 | -0.05(-0.45%) |
Nov 07, 2016 | 11.35 | 11.35 | 11.00 | 11.10 | 506,752 | +0.00(+0.00%) |
Nov 04, 2016 | 10.75 | 11.15 | 10.75 | 11.10 | 361,810 | +0.30(+2.78%) |
Nov 03, 2016 | 11.05 | 11.30 | 10.80 | 10.80 | 542,027 | -0.10(-0.92%) |
Nov 02, 2016 | 11.60 | 11.60 | 10.85 | 10.90 | 297,740 | -0.35(-3.11%) |
Nov 01, 2016 | 11.10 | 11.45 | 11.05 | 11.25 | 447,613 | +0.10(+0.90%) |
Oct 31, 2016 | 11.35 | 11.40 | 11.00 | 11.15 | 383,791 | -0.23(-2.02%) |
Oct 28, 2016 | 11.34 | 11.47 | 11.10 | 11.38 | 456,308 | -0.03(-0.26%) |
Oct 27, 2016 | 11.66 | 11.90 | 11.38 | 11.41 | 265,674 | -0.12(-1.04%) |
Oct 26, 2016 | 11.80 | 11.80 | 11.46 | 11.53 | 341,638 | -0.27(-2.29%) |
Oct 25, 2016 | 11.90 | 12.05 | 11.77 | 11.80 | 291,921 | -0.07(-0.59%) |
Oct 24, 2016 | 12.01 | 12.07 | 11.86 | 11.87 | 270,173 | -0.11(-0.92%) |
Oct 21, 2016 | 12.19 | 12.26 | 11.91 | 11.98 | 384,289 | -0.28(-2.28%) |
Oct 20, 2016 | 11.63 | 12.29 | 11.56 | 12.26 | 469,959 | +0.57(+4.88%) |
Oct 19, 2016 | 12.00 | 12.04 | 11.53 | 11.69 | 542,699 | -0.31(-2.58%) |
Oct 18, 2016 | 12.07 | 12.31 | 11.92 | 12.00 | 372,086 | +0.08(+0.67%) |
Oct 17, 2016 | 12.02 | 12.26 | 11.85 | 11.92 | 300,868 | -0.13(-1.08%) |
Oct 14, 2016 | 12.45 | 12.55 | 12.04 | 12.05 | 477,717 | -0.28(-2.27%) |
Oct 13, 2016 | 12.37 | 12.65 | 12.22 | 12.33 | 564,016 | -0.25(-1.99%) |
Oct 12, 2016 | 13.28 | 13.33 | 12.41 | 12.58 | 762,245 | -0.66(-4.98%) |
Oct 11, 2016 | 12.40 | 13.34 | 12.11 | 13.24 | 1,532,457 | +1.47(+12.54%) |
Oct 10, 2016 | 11.74 | 11.96 | 11.70 | 11.77 | 492,703 | +0.17(+1.47%) |
Oct 07, 2016 | 11.42 | 11.62 | 11.31 | 11.60 | 325,802 | +0.20(+1.71%) |
Oct 06, 2016 | 11.61 | 11.71 | 11.29 | 11.40 | 268,777 | -0.31(-2.65%) |
Oct 05, 2016 | 11.71 | 11.96 | 11.65 | 11.71 | 334,072 | +0.01(+0.09%) |
Oct 04, 2016 | 11.88 | 11.92 | 11.46 | 11.70 | 395,642 | -0.26(-2.17%) |