Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.61 | 13.61 | 13.61 | 0 | -0.05(-0.36%) | |
Dec 29, 2016 | 13.75 | 13.86 | 13.51 | 13.66 | 129,979 | -0.05(-0.36%) |
Dec 28, 2016 | 13.92 | 14.04 | 13.67 | 13.71 | 111,904 | -0.20(-1.47%) |
Dec 27, 2016 | 13.88 | 14.10 | 13.86 | 13.91 | 86,296 | +0.09(+0.64%) |
Dec 23, 2016 | 13.82 | 13.82 | 13.82 | 0 | -0.15(-1.05%) | |
Dec 22, 2016 | 14.06 | 14.17 | 13.76 | 13.97 | 171,460 | -0.06(-0.42%) |
Dec 21, 2016 | 14.08 | 14.19 | 13.88 | 14.03 | 143,764 | -0.03(-0.21%) |
Dec 20, 2016 | 14.07 | 14.15 | 13.89 | 14.06 | 176,637 | +0.10(+0.70%) |
Dec 19, 2016 | 14.03 | 14.10 | 13.69 | 13.96 | 123,468 | +0.05(+0.35%) |
Dec 16, 2016 | 13.72 | 14.25 | 13.72 | 13.91 | 444,510 | +0.27(+2.00%) |
Dec 15, 2016 | 13.27 | 13.95 | 13.18 | 13.64 | 272,994 | +0.38(+2.87%) |
Dec 14, 2016 | 13.77 | 14.14 | 13.20 | 13.26 | 230,865 | -0.61(-4.39%) |
Dec 13, 2016 | 14.02 | 14.08 | 13.17 | 13.87 | 556,192 | -0.15(-1.04%) |
Dec 12, 2016 | 13.88 | 14.13 | 13.69 | 14.01 | 164,488 | +0.04(+0.28%) |
Dec 09, 2016 | 14.39 | 14.39 | 13.90 | 13.97 | 210,647 | -0.37(-2.57%) |
Dec 08, 2016 | 14.23 | 14.45 | 14.05 | 14.34 | 320,530 | +0.12(+0.82%) |
Dec 07, 2016 | 13.97 | 14.26 | 13.85 | 14.23 | 274,705 | +0.29(+2.09%) |
Dec 06, 2016 | 14.01 | 14.07 | 13.78 | 13.93 | 207,739 | +0.18(+1.34%) |
Dec 05, 2016 | 13.55 | 13.76 | 13.46 | 13.75 | 275,848 | +0.30(+2.24%) |
Dec 02, 2016 | 13.41 | 13.72 | 13.39 | 13.45 | 176,095 | +0.07(+0.51%) |
Dec 01, 2016 | 13.67 | 13.82 | 13.13 | 13.38 | 387,667 | -0.40(-2.89%) |
Nov 30, 2016 | 13.08 | 13.99 | 12.87 | 13.78 | 866,250 | +0.75(+5.74%) |
Nov 29, 2016 | 12.84 | 13.21 | 12.64 | 13.03 | 291,826 | +0.06(+0.45%) |
Nov 28, 2016 | 12.92 | 13.00 | 12.69 | 12.97 | 246,483 | +0.04(+0.30%) |
Nov 25, 2016 | 12.82 | 12.94 | 12.69 | 12.93 | 55,796 | +0.07(+0.53%) |
Nov 23, 2016 | 12.87 | 12.87 | 12.87 | 0 | +0.07(+0.53%) | |
Nov 22, 2016 | 12.60 | 12.82 | 12.56 | 12.80 | 227,576 | +0.25(+2.01%) |
Nov 21, 2016 | 12.53 | 12.60 | 12.45 | 12.55 | 185,191 | +0.07(+0.54%) |
Nov 18, 2016 | 12.41 | 12.53 | 12.28 | 12.48 | 254,695 | +0.06(+0.47%) |
Nov 17, 2016 | 12.32 | 12.49 | 11.91 | 12.42 | 343,511 | -0.08(-0.62%) |
Nov 16, 2016 | 12.19 | 12.62 | 12.14 | 12.50 | 415,212 | +0.31(+2.55%) |
Nov 15, 2016 | 12.04 | 12.37 | 11.93 | 12.19 | 374,977 | +0.28(+2.37%) |
Nov 14, 2016 | 10.68 | 12.13 | 10.68 | 11.91 | 700,850 | +1.36(+12.89%) |
Nov 11, 2016 | 10.02 | 10.66 | 9.953 | 10.55 | 516,856 | +0.55(+5.54%) |
Nov 10, 2016 | 10.00 | 10.22 | 9.740 | 9.992 | 415,518 | +0.09(+0.88%) |
Nov 09, 2016 | 9.808 | 10.13 | 9.590 | 9.905 | 481,757 | -0.06(-0.58%) |
Nov 08, 2016 | 10.09 | 10.10 | 9.448 | 9.963 | 246,269 | +0.55(+5.88%) |
Nov 07, 2016 | 9.390 | 9.643 | 9.322 | 9.410 | 214,667 | +0.14(+1.47%) |
Nov 04, 2016 | 9.303 | 9.526 | 9.254 | 9.274 | 113,917 | -0.02(-0.21%) |
Nov 03, 2016 | 9.342 | 9.633 | 9.274 | 9.293 | 67,195 | -0.01(-0.10%) |
Nov 02, 2016 | 9.516 | 9.604 | 9.293 | 9.303 | 84,299 | -0.23(-2.44%) |
Nov 01, 2016 | 9.594 | 9.769 | 9.526 | 9.536 | 125,000 | -0.08(-0.81%) |
Oct 31, 2016 | 9.837 | 9.856 | 9.526 | 9.613 | 171,802 | -0.21(-2.17%) |
Oct 28, 2016 | 9.973 | 9.973 | 9.798 | 9.827 | 68,246 | -0.09(-0.88%) |
Oct 27, 2016 | 10.04 | 10.07 | 9.876 | 9.914 | 55,074 | -0.14(-1.35%) |
Oct 26, 2016 | 10.20 | 10.31 | 10.03 | 10.05 | 65,914 | -0.21(-2.08%) |
Oct 25, 2016 | 10.19 | 10.33 | 10.12 | 10.26 | 89,443 | -0.03(-0.28%) |
Oct 24, 2016 | 10.30 | 10.44 | 10.19 | 10.29 | 74,441 | +0.09(+0.86%) |
Oct 21, 2016 | 10.16 | 10.33 | 10.08 | 10.21 | 36,787 | -0.03(-0.28%) |
Oct 20, 2016 | 10.21 | 10.37 | 10.13 | 10.23 | 153,634 | -0.03(-0.28%) |
Oct 19, 2016 | 10.25 | 10.42 | 9.971 | 10.26 | 57,087 | +0.01(+0.09%) |
Oct 18, 2016 | 10.37 | 10.45 | 10.23 | 10.25 | 56,495 | -0.09(-0.85%) |
Oct 17, 2016 | 10.34 | 10.40 | 10.24 | 10.34 | 56,179 | +0.01(+0.09%) |
Oct 14, 2016 | 10.28 | 10.51 | 10.17 | 10.33 | 98,278 | +0.11(+1.04%) |
Oct 13, 2016 | 10.25 | 10.40 | 10.13 | 10.23 | 108,474 | -0.26(-2.50%) |
Oct 12, 2016 | 10.44 | 10.64 | 10.42 | 10.49 | 139,599 | +0.08(+0.75%) |
Oct 11, 2016 | 10.52 | 10.54 | 10.39 | 10.41 | 116,532 | -0.15(-1.38%) |
Oct 10, 2016 | 10.57 | 10.65 | 10.47 | 10.56 | 94,874 | +0.10(+0.93%) |
Oct 07, 2016 | 10.57 | 10.57 | 10.37 | 10.46 | 109,099 | -0.06(-0.55%) |
Oct 06, 2016 | 10.66 | 10.71 | 10.40 | 10.52 | 115,436 | -0.17(-1.63%) |
Oct 05, 2016 | 10.82 | 10.91 | 10.67 | 10.69 | 80,043 | -0.06(-0.54%) |
Oct 04, 2016 | 10.90 | 10.93 | 10.68 | 10.75 | 78,228 | -0.08(-0.72%) |