Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.69 | 13.69 | 13.69 | 0 | +0.17(+1.26%) | |
Dec 29, 2016 | 13.72 | 13.83 | 13.52 | 13.52 | 15,192 | -0.26(-1.86%) |
Dec 28, 2016 | 13.72 | 13.79 | 13.71 | 13.77 | 13,970 | -0.02(-0.17%) |
Dec 27, 2016 | 13.85 | 13.85 | 13.70 | 13.80 | 3,067 | -0.06(-0.41%) |
Dec 23, 2016 | 13.85 | 13.85 | 13.85 | 0 | +0.17(+1.21%) | |
Dec 22, 2016 | 13.68 | 13.81 | 13.67 | 13.69 | 18,505 | -0.17(-1.19%) |
Dec 21, 2016 | 13.71 | 13.86 | 13.68 | 13.85 | 27,013 | +0.20(+1.46%) |
Dec 20, 2016 | 13.74 | 13.77 | 13.65 | 13.65 | 35,628 | -0.09(-0.62%) |
Dec 19, 2016 | 13.90 | 13.90 | 13.70 | 13.74 | 11,297 | -0.06(-0.45%) |
Dec 16, 2016 | 13.89 | 13.89 | 13.75 | 13.80 | 46,927 | -0.07(-0.53%) |
Dec 15, 2016 | 13.73 | 13.88 | 13.65 | 13.88 | 28,055 | +0.10(+0.70%) |
Dec 14, 2016 | 14.30 | 14.30 | 13.76 | 13.78 | 119,623 | -0.96(-6.52%) |
Dec 13, 2016 | 14.48 | 14.85 | 14.48 | 14.74 | 11,717 | +0.24(+1.65%) |
Dec 12, 2016 | 14.57 | 14.79 | 14.50 | 14.50 | 10,425 | -0.11(-0.74%) |
Dec 09, 2016 | 14.84 | 14.97 | 14.55 | 14.61 | 20,107 | -0.21(-1.42%) |
Dec 08, 2016 | 14.95 | 15.00 | 14.71 | 14.82 | 27,876 | -0.18(-1.21%) |
Dec 07, 2016 | 14.84 | 15.08 | 14.83 | 15.00 | 10,599 | +0.11(+0.73%) |
Dec 06, 2016 | 15.00 | 15.00 | 14.84 | 14.89 | 5,505 | -0.10(-0.68%) |
Dec 05, 2016 | 15.18 | 15.24 | 14.93 | 15.00 | 20,029 | -0.22(-1.46%) |
Dec 02, 2016 | 15.25 | 15.28 | 15.07 | 15.22 | 8,219 | +0.02(+0.11%) |
Dec 01, 2016 | 15.00 | 15.28 | 15.00 | 15.20 | 6,496 | +0.19(+1.25%) |
Nov 30, 2016 | 14.89 | 15.16 | 14.86 | 15.01 | 11,683 | +0.13(+0.84%) |
Nov 29, 2016 | 15.02 | 15.02 | 14.66 | 14.89 | 30,945 | -0.10(-0.65%) |
Nov 28, 2016 | 15.27 | 15.27 | 14.80 | 14.98 | 55,274 | +0.28(+1.88%) |
Nov 25, 2016 | 14.49 | 14.75 | 14.49 | 14.71 | 12,450 | +0.28(+1.96%) |
Nov 23, 2016 | 14.43 | 14.43 | 14.43 | 0 | +0.29(+2.04%) | |
Nov 22, 2016 | 13.70 | 14.26 | 13.70 | 14.14 | 38,014 | +0.44(+3.18%) |
Nov 21, 2016 | 13.54 | 13.70 | 13.50 | 13.70 | 23,662 | +0.24(+1.76%) |
Nov 18, 2016 | 13.46 | 13.53 | 13.40 | 13.46 | 7,192 | -0.11(-0.79%) |
Nov 17, 2016 | 13.32 | 13.57 | 13.24 | 13.57 | 26,554 | +0.84(+6.62%) |
Nov 16, 2016 | 13.28 | 13.46 | 12.73 | 12.73 | 19,204 | -0.17(-1.32%) |
Nov 15, 2016 | 13.07 | 13.14 | 12.90 | 12.90 | 100,974 | -0.11(-0.83%) |
Nov 14, 2016 | 13.57 | 13.57 | 12.29 | 13.01 | 101,617 | -0.67(-4.92%) |
Nov 11, 2016 | 13.50 | 13.68 | 13.44 | 13.68 | 13,991 | +0.01(+0.04%) |
Nov 10, 2016 | 13.30 | 13.71 | 13.30 | 13.67 | 12,404 | +0.16(+1.17%) |
Nov 09, 2016 | 13.29 | 13.51 | 13.08 | 13.51 | 38,769 | +0.02(+0.17%) |
Nov 08, 2016 | 13.47 | 13.58 | 13.45 | 13.49 | 21,232 | +0.02(+0.17%) |
Nov 07, 2016 | 13.58 | 13.61 | 13.39 | 13.47 | 14,657 | +0.03(+0.25%) |
Nov 04, 2016 | 13.57 | 13.63 | 13.41 | 13.44 | 14,051 | -0.11(-0.79%) |
Nov 03, 2016 | 13.50 | 13.60 | 13.50 | 13.54 | 13,314 | -0.09(-0.66%) |
Nov 02, 2016 | 13.68 | 13.82 | 13.50 | 13.63 | 33,945 | -0.07(-0.49%) |
Nov 01, 2016 | 13.36 | 13.75 | 13.36 | 13.70 | 15,729 | +0.57(+4.31%) |
Oct 31, 2016 | 13.19 | 13.29 | 13.14 | 13.14 | 100,355 | -0.07(-0.51%) |
Oct 28, 2016 | 13.15 | 13.35 | 13.12 | 13.20 | 115,384 | +0.18(+1.35%) |
Oct 27, 2016 | 13.18 | 13.27 | 13.03 | 13.03 | 19,607 | -0.12(-0.90%) |
Oct 26, 2016 | 13.40 | 13.49 | 13.06 | 13.15 | 23,289 | -0.36(-2.64%) |
Oct 25, 2016 | 13.54 | 13.63 | 13.45 | 13.50 | 28,283 | +0.01(+0.08%) |
Oct 24, 2016 | 13.74 | 13.74 | 13.49 | 13.49 | 5,548 | -0.08(-0.63%) |
Oct 21, 2016 | 13.58 | 13.70 | 13.53 | 13.58 | 14,581 | -0.11(-0.83%) |
Oct 20, 2016 | 13.59 | 13.82 | 13.42 | 13.69 | 24,762 | +0.11(+0.83%) |
Oct 19, 2016 | 13.63 | 13.75 | 13.51 | 13.58 | 37,162 | -0.01(-0.04%) |
Oct 18, 2016 | 13.38 | 13.61 | 13.28 | 13.58 | 21,117 | +0.32(+2.43%) |
Oct 17, 2016 | 13.61 | 13.61 | 13.26 | 13.26 | 17,473 | -0.37(-2.70%) |
Oct 14, 2016 | 13.80 | 13.80 | 13.63 | 13.63 | 13,031 | -0.08(-0.62%) |
Oct 13, 2016 | 13.70 | 13.83 | 13.70 | 13.71 | 6,395 | -0.03(-0.25%) |
Oct 12, 2016 | 13.94 | 13.94 | 13.75 | 13.75 | 8,653 | -0.20(-1.46%) |
Oct 11, 2016 | 14.13 | 14.22 | 13.94 | 13.95 | 10,258 | -0.32(-2.26%) |
Oct 10, 2016 | 14.17 | 14.31 | 14.17 | 14.27 | 19,246 | +0.28(+2.02%) |
Oct 07, 2016 | 14.38 | 14.41 | 13.99 | 13.99 | 12,428 | -0.40(-2.79%) |
Oct 06, 2016 | 14.33 | 14.40 | 14.18 | 14.39 | 19,102 | +0.37(+2.62%) |
Oct 05, 2016 | 14.08 | 14.48 | 14.02 | 14.02 | 13,972 | -0.12(-0.88%) |
Oct 04, 2016 | 14.53 | 14.53 | 14.05 | 14.15 | 18,907 | -0.37(-2.57%) |