Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.90 | 16.90 | 16.90 | 0 | -0.53(-3.04%) | |
Dec 29, 2016 | 17.13 | 17.50 | 17.07 | 17.43 | 94,167 | +0.29(+1.69%) |
Dec 28, 2016 | 17.15 | 17.26 | 16.75 | 17.14 | 110,035 | -0.06(-0.35%) |
Dec 27, 2016 | 17.44 | 17.74 | 16.92 | 17.20 | 130,241 | -0.22(-1.26%) |
Dec 23, 2016 | 17.42 | 17.42 | 17.42 | 0 | +0.78(+4.69%) | |
Dec 22, 2016 | 16.34 | 16.77 | 16.05 | 16.64 | 109,166 | +0.29(+1.77%) |
Dec 21, 2016 | 16.58 | 16.73 | 16.05 | 16.35 | 98,595 | -0.25(-1.51%) |
Dec 20, 2016 | 16.31 | 16.65 | 16.06 | 16.60 | 129,850 | +0.43(+2.66%) |
Dec 19, 2016 | 15.98 | 16.74 | 15.83 | 16.17 | 126,174 | +0.19(+1.19%) |
Dec 16, 2016 | 15.69 | 16.24 | 15.69 | 15.98 | 210,959 | +0.40(+2.57%) |
Dec 15, 2016 | 15.54 | 15.93 | 15.35 | 15.58 | 381,670 | +0.10(+0.65%) |
Dec 14, 2016 | 15.63 | 15.78 | 15.12 | 15.48 | 100,117 | -0.18(-1.15%) |
Dec 13, 2016 | 15.79 | 15.95 | 15.54 | 15.66 | 97,039 | +0.02(+0.13%) |
Dec 12, 2016 | 15.56 | 15.79 | 15.36 | 15.64 | 122,955 | -0.02(-0.13%) |
Dec 09, 2016 | 16.08 | 16.67 | 15.56 | 15.66 | 118,252 | -0.25(-1.57%) |
Dec 08, 2016 | 15.39 | 16.05 | 15.14 | 15.91 | 135,465 | +0.40(+2.58%) |
Dec 07, 2016 | 15.52 | 15.72 | 14.80 | 15.51 | 178,886 | -0.24(-1.52%) |
Dec 06, 2016 | 15.58 | 15.94 | 15.10 | 15.75 | 119,275 | +0.21(+1.35%) |
Dec 05, 2016 | 15.67 | 15.95 | 15.15 | 15.54 | 166,691 | +0.01(+0.06%) |
Dec 02, 2016 | 14.55 | 15.94 | 14.50 | 15.53 | 124,028 | +0.98(+6.74%) |
Dec 01, 2016 | 15.09 | 15.24 | 14.31 | 14.55 | 176,560 | -0.45(-3.00%) |
Nov 30, 2016 | 15.20 | 15.55 | 14.86 | 15.00 | 98,662 | -0.15(-0.99%) |
Nov 29, 2016 | 15.11 | 15.58 | 14.94 | 15.15 | 123,025 | -0.06(-0.39%) |
Nov 28, 2016 | 15.94 | 15.94 | 15.08 | 15.21 | 88,140 | -0.80(-5.00%) |
Nov 25, 2016 | 16.05 | 16.11 | 15.72 | 16.01 | 88,576 | -0.04(-0.25%) |
Nov 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.76(+4.97%) | |
Nov 22, 2016 | 15.84 | 15.96 | 15.16 | 15.29 | 110,837 | -0.52(-3.29%) |
Nov 21, 2016 | 16.01 | 16.39 | 15.73 | 15.81 | 123,128 | -0.16(-1.00%) |
Nov 18, 2016 | 16.13 | 16.14 | 15.77 | 15.97 | 74,105 | -0.13(-0.81%) |
Nov 17, 2016 | 16.04 | 16.16 | 15.86 | 16.10 | 82,014 | +0.03(+0.19%) |
Nov 16, 2016 | 16.01 | 16.39 | 15.84 | 16.07 | 122,436 | -0.03(-0.19%) |
Nov 15, 2016 | 16.30 | 16.44 | 15.78 | 16.10 | 145,492 | -0.32(-1.95%) |
Nov 14, 2016 | 16.05 | 16.43 | 15.60 | 16.42 | 199,063 | +0.48(+3.01%) |
Nov 11, 2016 | 15.90 | 16.19 | 15.75 | 15.94 | 194,864 | +0.06(+0.38%) |
Nov 10, 2016 | 16.00 | 16.45 | 15.59 | 15.88 | 211,279 | +0.19(+1.21%) |
Nov 09, 2016 | 14.80 | 15.95 | 14.80 | 15.69 | 260,884 | +1.20(+8.28%) |
Nov 08, 2016 | 14.09 | 14.72 | 13.95 | 14.49 | 137,707 | +0.23(+1.61%) |
Nov 07, 2016 | 14.23 | 14.46 | 13.93 | 14.26 | 137,023 | +0.33(+2.37%) |
Nov 04, 2016 | 12.25 | 14.38 | 12.10 | 13.93 | 303,785 | +1.69(+13.81%) |
Nov 03, 2016 | 13.61 | 13.61 | 12.21 | 12.24 | 229,154 | -1.32(-9.73%) |
Nov 02, 2016 | 13.93 | 13.94 | 13.55 | 13.56 | 87,622 | -0.44(-3.14%) |
Nov 01, 2016 | 13.79 | 14.11 | 13.71 | 14.00 | 104,102 | +0.26(+1.89%) |
Oct 31, 2016 | 13.72 | 13.93 | 13.40 | 13.74 | 170,524 | +0.03(+0.22%) |
Oct 28, 2016 | 14.20 | 14.20 | 13.45 | 13.71 | 156,083 | -0.62(-4.33%) |
Oct 27, 2016 | 14.50 | 14.83 | 14.26 | 14.33 | 115,695 | -0.02(-0.14%) |
Oct 26, 2016 | 14.47 | 14.70 | 14.21 | 14.35 | 83,078 | -0.17(-1.17%) |
Oct 25, 2016 | 14.51 | 14.79 | 14.47 | 14.52 | 72,364 | +0.01(+0.07%) |
Oct 24, 2016 | 14.74 | 14.74 | 14.42 | 14.51 | 111,314 | -0.08(-0.55%) |
Oct 21, 2016 | 14.47 | 14.93 | 14.26 | 14.59 | 91,802 | +0.04(+0.27%) |
Oct 20, 2016 | 14.23 | 14.63 | 14.11 | 14.55 | 103,691 | +0.31(+2.18%) |
Oct 19, 2016 | 14.70 | 14.70 | 14.08 | 14.24 | 98,408 | -0.44(-3.00%) |
Oct 18, 2016 | 14.69 | 14.80 | 14.40 | 14.68 | 106,009 | +0.16(+1.10%) |
Oct 17, 2016 | 14.50 | 14.72 | 14.08 | 14.52 | 240,975 | +0.07(+0.48%) |
Oct 14, 2016 | 15.26 | 15.26 | 14.45 | 14.45 | 170,730 | -0.65(-4.30%) |
Oct 13, 2016 | 15.06 | 15.29 | 14.89 | 15.10 | 117,885 | -0.15(-0.98%) |
Oct 12, 2016 | 15.92 | 15.99 | 15.10 | 15.25 | 166,319 | -0.70(-4.39%) |
Oct 11, 2016 | 16.32 | 16.77 | 15.86 | 15.95 | 170,850 | -0.66(-3.97%) |
Oct 10, 2016 | 16.10 | 16.67 | 16.10 | 16.61 | 172,941 | +0.67(+4.20%) |
Oct 07, 2016 | 15.97 | 15.99 | 15.61 | 15.94 | 170,276 | -0.06(-0.41%) |
Oct 06, 2016 | 16.43 | 16.47 | 15.82 | 16.00 | 137,965 | -0.60(-3.58%) |
Oct 05, 2016 | 16.54 | 17.06 | 16.42 | 16.60 | 150,531 | +0.22(+1.34%) |
Oct 04, 2016 | 16.42 | 16.65 | 16.21 | 16.38 | 140,575 | -0.04(-0.24%) |