Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.62 | 13.62 | 13.62 | 0 | -0.67(-4.69%) | |
Dec 29, 2016 | 14.26 | 14.46 | 14.10 | 14.29 | 144,325 | -0.39(-2.66%) |
Dec 28, 2016 | 14.66 | 14.81 | 14.32 | 14.68 | 215,694 | +0.62(+4.41%) |
Dec 27, 2016 | 13.55 | 14.27 | 13.46 | 14.06 | 322,481 | +1.43(+11.32%) |
Dec 23, 2016 | 12.63 | 12.63 | 12.63 | 0 | +1.07(+9.26%) | |
Dec 22, 2016 | 12.08 | 12.11 | 11.54 | 11.56 | 222,067 | -0.47(-3.91%) |
Dec 21, 2016 | 12.44 | 12.50 | 11.95 | 12.03 | 127,307 | -0.40(-3.22%) |
Dec 20, 2016 | 12.52 | 12.69 | 12.12 | 12.43 | 146,835 | +0.03(+0.24%) |
Dec 19, 2016 | 12.66 | 12.75 | 12.28 | 12.40 | 95,735 | -0.23(-1.82%) |
Dec 16, 2016 | 13.17 | 13.41 | 12.57 | 12.63 | 138,858 | -0.55(-4.17%) |
Dec 15, 2016 | 12.68 | 13.41 | 12.65 | 13.18 | 259,600 | +0.43(+3.37%) |
Dec 14, 2016 | 13.84 | 13.92 | 12.71 | 12.75 | 280,267 | -0.77(-5.70%) |
Dec 13, 2016 | 13.55 | 13.94 | 13.38 | 13.52 | 183,534 | +0.34(+2.58%) |
Dec 12, 2016 | 13.71 | 13.81 | 13.08 | 13.18 | 176,449 | -0.95(-6.72%) |
Dec 09, 2016 | 14.10 | 14.42 | 13.85 | 14.13 | 101,184 | -0.05(-0.35%) |
Dec 08, 2016 | 14.44 | 14.55 | 13.85 | 14.18 | 172,047 | -0.23(-1.60%) |
Dec 07, 2016 | 14.51 | 14.85 | 14.14 | 14.41 | 172,192 | +0.11(+0.77%) |
Dec 06, 2016 | 13.49 | 14.38 | 13.40 | 14.30 | 194,303 | +0.45(+3.25%) |
Dec 05, 2016 | 14.11 | 14.33 | 13.67 | 13.85 | 169,710 | -0.31(-2.19%) |
Dec 02, 2016 | 14.16 | 14.53 | 13.86 | 14.16 | 131,551 | -0.13(-0.91%) |
Dec 01, 2016 | 15.13 | 15.14 | 14.16 | 14.29 | 264,027 | -1.30(-8.34%) |
Nov 30, 2016 | 15.77 | 15.94 | 15.58 | 15.59 | 162,982 | -0.50(-3.11%) |
Nov 29, 2016 | 16.30 | 16.51 | 15.91 | 16.09 | 135,522 | -0.30(-1.83%) |
Nov 28, 2016 | 16.52 | 16.56 | 16.19 | 16.39 | 134,819 | -0.12(-0.73%) |
Nov 25, 2016 | 16.79 | 16.92 | 16.37 | 16.51 | 74,061 | -0.88(-5.06%) |
Nov 23, 2016 | 17.39 | 17.39 | 17.39 | 0 | +0.17(+0.99%) | |
Nov 22, 2016 | 17.02 | 17.51 | 16.92 | 17.22 | 202,201 | +0.77(+4.68%) |
Nov 21, 2016 | 16.98 | 17.26 | 16.25 | 16.45 | 279,982 | -0.25(-1.50%) |
Nov 18, 2016 | 17.00 | 17.19 | 16.58 | 16.70 | 179,130 | -0.34(-2.00%) |
Nov 17, 2016 | 17.21 | 17.92 | 16.86 | 17.04 | 284,655 | -0.27(-1.56%) |
Nov 16, 2016 | 17.94 | 18.27 | 16.85 | 17.31 | 431,998 | +0.43(+2.55%) |
Nov 15, 2016 | 16.16 | 17.09 | 16.16 | 16.88 | 269,407 | +0.63(+3.88%) |
Nov 14, 2016 | 16.23 | 16.41 | 15.58 | 16.25 | 254,092 | -0.27(-1.63%) |
Nov 11, 2016 | 16.59 | 17.21 | 14.87 | 16.52 | 853,545 | -1.89(-10.27%) |
Nov 10, 2016 | 19.61 | 19.66 | 17.81 | 18.41 | 624,332 | -4.06(-18.07%) |
Nov 09, 2016 | 22.80 | 23.72 | 22.39 | 22.47 | 187,972 | -1.74(-7.19%) |
Nov 08, 2016 | 24.16 | 25.40 | 24.07 | 24.21 | 181,364 | -0.33(-1.34%) |
Nov 07, 2016 | 24.04 | 25.01 | 23.99 | 24.54 | 264,946 | +2.92(+13.51%) |
Nov 04, 2016 | 21.61 | 22.59 | 21.42 | 21.62 | 141,463 | -0.43(-1.95%) |
Nov 03, 2016 | 22.69 | 23.28 | 21.98 | 22.05 | 133,249 | -0.22(-0.99%) |
Nov 02, 2016 | 23.04 | 23.23 | 22.07 | 22.27 | 192,085 | -0.80(-3.47%) |
Nov 01, 2016 | 24.76 | 24.76 | 22.57 | 23.07 | 184,548 | -1.53(-6.22%) |
Oct 31, 2016 | 24.87 | 24.87 | 23.91 | 24.60 | 108,277 | -0.25(-1.01%) |
Oct 28, 2016 | 25.08 | 25.38 | 24.44 | 24.85 | 131,430 | -0.27(-1.07%) |
Oct 27, 2016 | 25.80 | 25.86 | 25.05 | 25.12 | 90,940 | -0.33(-1.30%) |
Oct 26, 2016 | 25.31 | 25.95 | 25.25 | 25.45 | 88,524 | -0.49(-1.89%) |
Oct 25, 2016 | 25.14 | 26.48 | 25.14 | 25.94 | 157,108 | -0.82(-3.06%) |
Oct 24, 2016 | 26.29 | 27.08 | 26.18 | 26.76 | 217,451 | +1.11(+4.33%) |
Oct 21, 2016 | 25.52 | 26.20 | 25.42 | 25.65 | 257,970 | +0.74(+2.97%) |
Oct 20, 2016 | 23.59 | 24.99 | 23.50 | 24.91 | 375,348 | +0.96(+4.01%) |
Oct 19, 2016 | 23.03 | 25.47 | 22.91 | 23.95 | 435,316 | +0.79(+3.41%) |
Oct 18, 2016 | 23.00 | 23.33 | 23.00 | 23.16 | 154,700 | +0.58(+2.57%) |
Oct 17, 2016 | 22.55 | 22.87 | 22.05 | 22.58 | 114,458 | -0.14(-0.62%) |
Oct 14, 2016 | 21.75 | 22.83 | 21.22 | 22.72 | 323,105 | +1.49(+7.02%) |
Oct 13, 2016 | 20.11 | 21.44 | 19.98 | 21.23 | 215,101 | +0.84(+4.12%) |
Oct 12, 2016 | 20.95 | 20.96 | 19.93 | 20.39 | 67,387 | -0.43(-2.07%) |
Oct 11, 2016 | 21.22 | 21.26 | 20.53 | 20.82 | 108,188 | -0.72(-3.34%) |
Oct 10, 2016 | 21.55 | 21.70 | 21.38 | 21.54 | 93,289 | +0.51(+2.43%) |
Oct 07, 2016 | 21.33 | 21.38 | 20.79 | 21.03 | 135,557 | +0.23(+1.11%) |
Oct 06, 2016 | 20.47 | 20.82 | 20.22 | 20.80 | 89,597 | +0.18(+0.87%) |
Oct 05, 2016 | 20.52 | 20.92 | 20.37 | 20.62 | 128,718 | +0.54(+2.69%) |
Oct 04, 2016 | 20.34 | 20.56 | 19.62 | 20.08 | 150,258 | +0.42(+2.14%) |