Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.85 | 15.85 | 15.85 | 0 | +1.11(+7.56%) | |
Dec 29, 2016 | 14.74 | 14.92 | 14.53 | 14.74 | 7,750 | +0.00(+0.00%) |
Dec 28, 2016 | 14.95 | 14.95 | 14.61 | 14.74 | 19,059 | -0.21(-1.38%) |
Dec 27, 2016 | 15.15 | 15.15 | 14.79 | 14.94 | 21,008 | -0.29(-1.90%) |
Dec 23, 2016 | 15.23 | 15.23 | 15.23 | 0 | +0.22(+1.49%) | |
Dec 22, 2016 | 14.24 | 15.07 | 14.16 | 15.01 | 57,168 | +0.97(+6.94%) |
Dec 21, 2016 | 13.70 | 14.24 | 13.66 | 14.03 | 42,548 | +0.41(+3.03%) |
Dec 20, 2016 | 13.37 | 13.64 | 13.37 | 13.62 | 26,350 | +0.23(+1.73%) |
Dec 19, 2016 | 13.25 | 13.41 | 13.08 | 13.39 | 91,436 | +0.10(+0.75%) |
Dec 16, 2016 | 13.17 | 13.34 | 13.17 | 13.29 | 86,225 | +0.29(+2.22%) |
Dec 15, 2016 | 13.37 | 13.37 | 13.00 | 13.00 | 58,706 | -0.41(-3.08%) |
Dec 14, 2016 | 13.46 | 13.66 | 13.29 | 13.41 | 32,102 | +0.21(+1.56%) |
Dec 13, 2016 | 13.99 | 14.03 | 13.17 | 13.21 | 49,525 | -0.78(-5.60%) |
Dec 12, 2016 | 13.99 | 14.19 | 13.94 | 13.99 | 41,300 | +0.12(+0.89%) |
Dec 09, 2016 | 14.32 | 14.32 | 13.74 | 13.87 | 103,572 | -0.45(-3.17%) |
Dec 08, 2016 | 14.20 | 14.45 | 13.87 | 14.32 | 101,267 | +0.25(+1.76%) |
Dec 07, 2016 | 13.95 | 14.16 | 13.70 | 14.07 | 55,559 | +0.04(+0.29%) |
Dec 06, 2016 | 14.12 | 14.12 | 13.87 | 14.03 | 21,581 | +0.00(+0.00%) |
Dec 05, 2016 | 13.99 | 14.14 | 13.77 | 14.03 | 6,071 | +0.17(+1.19%) |
Dec 02, 2016 | 13.95 | 13.99 | 13.74 | 13.87 | 27,443 | -0.21(-1.47%) |
Dec 01, 2016 | 14.03 | 14.28 | 13.91 | 14.07 | 17,020 | -0.04(-0.29%) |
Nov 30, 2016 | 13.87 | 14.18 | 13.87 | 14.12 | 31,443 | +0.21(+1.48%) |
Nov 29, 2016 | 13.95 | 14.16 | 13.70 | 13.91 | 62,577 | -0.12(-0.88%) |
Nov 28, 2016 | 14.45 | 14.45 | 13.99 | 14.03 | 36,480 | -0.39(-2.69%) |
Nov 25, 2016 | 14.69 | 14.82 | 14.42 | 14.42 | 22,978 | -0.11(-0.74%) |
Nov 23, 2016 | 14.53 | 14.53 | 14.53 | 0 | -0.41(-2.76%) | |
Nov 22, 2016 | 14.90 | 15.02 | 14.86 | 14.94 | 59,269 | -0.02(-0.11%) |
Nov 21, 2016 | 14.45 | 15.19 | 14.45 | 14.96 | 93,073 | +0.51(+3.54%) |
Nov 18, 2016 | 13.77 | 14.94 | 13.62 | 14.45 | 120,062 | +0.54(+3.86%) |
Nov 17, 2016 | 13.87 | 14.16 | 13.62 | 13.91 | 30,571 | +0.25(+1.81%) |
Nov 16, 2016 | 13.83 | 13.83 | 13.54 | 13.66 | 18,332 | -0.17(-1.19%) |
Nov 15, 2016 | 13.87 | 14.00 | 13.74 | 13.83 | 35,863 | -0.12(-0.89%) |
Nov 14, 2016 | 13.83 | 13.99 | 13.83 | 13.95 | 63,428 | +0.00(+0.00%) |
Nov 11, 2016 | 13.79 | 14.20 | 13.41 | 13.95 | 38,811 | +0.04(+0.30%) |
Nov 10, 2016 | 12.67 | 14.24 | 12.67 | 13.91 | 158,911 | +1.20(+9.42%) |
Nov 09, 2016 | 12.30 | 12.84 | 12.30 | 12.71 | 97,573 | +0.04(+0.33%) |
Nov 08, 2016 | 12.51 | 12.80 | 12.38 | 12.67 | 20,234 | +0.00(+0.00%) |
Nov 07, 2016 | 12.92 | 13.19 | 12.42 | 12.67 | 90,070 | -0.12(-0.97%) |
Nov 04, 2016 | 12.88 | 13.17 | 12.42 | 12.80 | 97,430 | -0.17(-1.27%) |
Nov 03, 2016 | 12.59 | 12.98 | 12.38 | 12.96 | 59,467 | +0.45(+3.63%) |
Nov 02, 2016 | 13.46 | 13.46 | 12.18 | 12.51 | 105,664 | -0.83(-6.19%) |
Nov 01, 2016 | 13.79 | 13.90 | 13.29 | 13.33 | 49,977 | -0.50(-3.58%) |
Oct 31, 2016 | 14.03 | 14.09 | 13.37 | 13.83 | 117,163 | -0.21(-1.47%) |
Oct 28, 2016 | 14.16 | 14.20 | 13.83 | 14.03 | 23,746 | -0.17(-1.16%) |
Oct 27, 2016 | 13.91 | 14.28 | 13.62 | 14.20 | 42,715 | +0.37(+2.69%) |
Oct 26, 2016 | 13.95 | 14.41 | 13.83 | 13.83 | 55,243 | -0.33(-2.33%) |
Oct 25, 2016 | 13.99 | 14.28 | 13.91 | 14.16 | 53,750 | +0.11(+0.76%) |
Oct 24, 2016 | 14.16 | 14.28 | 13.50 | 14.05 | 99,580 | -0.07(-0.47%) |
Oct 21, 2016 | 13.99 | 14.36 | 13.95 | 14.12 | 10,945 | +0.00(+0.00%) |
Oct 20, 2016 | 14.32 | 14.47 | 13.87 | 14.12 | 58,229 | -0.33(-2.29%) |
Oct 19, 2016 | 14.82 | 14.98 | 13.91 | 14.45 | 99,807 | -0.33(-2.23%) |
Oct 18, 2016 | 14.78 | 14.86 | 14.49 | 14.78 | 24,241 | +0.21(+1.42%) |
Oct 17, 2016 | 15.07 | 15.07 | 14.45 | 14.57 | 29,668 | -0.29(-1.94%) |
Oct 14, 2016 | 15.64 | 15.64 | 14.86 | 14.86 | 25,718 | -0.78(-5.01%) |
Oct 13, 2016 | 15.41 | 15.64 | 14.93 | 15.64 | 35,716 | +0.25(+1.61%) |
Oct 12, 2016 | 15.40 | 15.54 | 15.04 | 15.40 | 13,681 | +0.08(+0.54%) |
Oct 11, 2016 | 15.28 | 15.72 | 14.93 | 15.31 | 28,145 | +0.00(+0.00%) |
Oct 10, 2016 | 15.15 | 15.31 | 15.00 | 15.31 | 19,591 | +0.16(+1.03%) |
Oct 07, 2016 | 15.56 | 15.69 | 14.79 | 15.16 | 99,137 | -0.52(-3.32%) |
Oct 06, 2016 | 15.14 | 15.75 | 14.91 | 15.68 | 47,118 | +0.39(+2.54%) |
Oct 05, 2016 | 14.92 | 15.29 | 14.90 | 15.29 | 14,853 | +0.38(+2.55%) |
Oct 04, 2016 | 14.94 | 15.15 | 14.71 | 14.91 | 34,376 | +0.03(+0.22%) |