Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.66 | 14.66 | 14.66 | 0 | +0.07(+0.51%) | |
Dec 29, 2016 | 14.57 | 14.66 | 14.39 | 14.59 | 590,068 | +0.02(+0.17%) |
Dec 28, 2016 | 14.91 | 15.00 | 14.53 | 14.57 | 420,833 | -0.35(-2.31%) |
Dec 27, 2016 | 14.91 | 15.05 | 14.86 | 14.91 | 285,133 | +0.10(+0.67%) |
Dec 23, 2016 | 14.81 | 14.81 | 14.81 | 0 | -0.15(-0.99%) | |
Dec 22, 2016 | 14.96 | 15.01 | 14.79 | 14.96 | 547,797 | +0.02(+0.17%) |
Dec 21, 2016 | 14.94 | 14.99 | 14.59 | 14.94 | 603,163 | +0.00(+0.00%) |
Dec 20, 2016 | 14.84 | 15.13 | 14.71 | 14.94 | 966,782 | +0.25(+1.68%) |
Dec 19, 2016 | 14.69 | 14.83 | 14.52 | 14.69 | 895,096 | +0.07(+0.51%) |
Dec 16, 2016 | 14.84 | 15.11 | 14.57 | 14.62 | 1,644,135 | -0.22(-1.49%) |
Dec 15, 2016 | 15.13 | 15.28 | 14.74 | 14.84 | 1,228,454 | -0.27(-1.80%) |
Dec 14, 2016 | 15.36 | 15.58 | 15.06 | 15.11 | 876,769 | -0.39(-2.54%) |
Dec 13, 2016 | 15.65 | 15.87 | 15.33 | 15.50 | 1,560,930 | -0.07(-0.47%) |
Dec 12, 2016 | 15.50 | 15.85 | 15.50 | 15.58 | 1,604,445 | +0.15(+0.96%) |
Dec 09, 2016 | 15.65 | 15.82 | 15.33 | 15.43 | 1,264,217 | -0.20(-1.26%) |
Dec 08, 2016 | 15.48 | 15.65 | 15.23 | 15.63 | 823,653 | +0.20(+1.28%) |
Dec 07, 2016 | 14.91 | 15.44 | 14.79 | 15.43 | 1,151,221 | +0.52(+3.47%) |
Dec 06, 2016 | 14.74 | 15.03 | 14.66 | 14.91 | 890,414 | +0.27(+1.85%) |
Dec 05, 2016 | 15.08 | 15.13 | 14.59 | 14.64 | 1,130,125 | -0.27(-1.82%) |
Dec 02, 2016 | 14.89 | 14.96 | 14.70 | 14.91 | 1,335,656 | +0.05(+0.33%) |
Dec 01, 2016 | 14.79 | 15.08 | 14.57 | 14.86 | 1,194,596 | +0.17(+1.17%) |
Nov 30, 2016 | 14.49 | 14.73 | 14.34 | 14.69 | 1,662,886 | +0.39(+2.76%) |
Nov 29, 2016 | 14.42 | 14.59 | 14.20 | 14.30 | 1,138,323 | -0.12(-0.85%) |
Nov 28, 2016 | 14.69 | 14.71 | 14.39 | 14.42 | 1,325,602 | -0.35(-2.34%) |
Nov 25, 2016 | 14.84 | 14.84 | 14.66 | 14.76 | 334,997 | +0.00(+0.00%) |
Nov 23, 2016 | 14.76 | 14.76 | 14.76 | 0 | -0.10(-0.66%) | |
Nov 22, 2016 | 14.62 | 14.94 | 14.54 | 14.86 | 1,100,712 | +0.22(+1.51%) |
Nov 21, 2016 | 14.47 | 14.81 | 14.47 | 14.64 | 1,038,747 | +0.25(+1.71%) |
Nov 18, 2016 | 14.07 | 14.42 | 14.00 | 14.39 | 820,794 | +0.32(+2.28%) |
Nov 17, 2016 | 13.75 | 14.21 | 13.61 | 14.07 | 1,301,315 | +0.32(+2.33%) |
Nov 16, 2016 | 13.61 | 13.78 | 13.51 | 13.75 | 943,041 | -0.02(-0.18%) |
Nov 15, 2016 | 13.24 | 13.80 | 13.14 | 13.78 | 1,199,459 | +0.49(+3.71%) |
Nov 14, 2016 | 13.04 | 13.38 | 13.01 | 13.28 | 738,177 | +0.22(+1.70%) |
Nov 11, 2016 | 12.97 | 13.11 | 12.80 | 13.06 | 843,106 | +0.10(+0.74%) |
Nov 10, 2016 | 12.39 | 13.14 | 12.32 | 12.97 | 1,069,230 | +0.60(+4.87%) |
Nov 09, 2016 | 11.91 | 12.45 | 11.86 | 12.36 | 1,074,557 | +0.53(+4.48%) |
Nov 08, 2016 | 12.22 | 12.29 | 11.80 | 11.83 | 1,047,776 | -0.46(-3.73%) |
Nov 07, 2016 | 12.27 | 12.41 | 12.20 | 12.29 | 773,944 | +0.29(+2.41%) |
Nov 04, 2016 | 12.07 | 12.20 | 11.95 | 12.00 | 1,376,662 | -0.07(-0.60%) |
Nov 03, 2016 | 12.27 | 12.36 | 11.95 | 12.07 | 1,622,538 | -0.22(-1.76%) |
Nov 02, 2016 | 12.36 | 12.41 | 12.05 | 12.29 | 1,372,499 | -0.22(-1.73%) |
Nov 01, 2016 | 13.14 | 13.21 | 12.29 | 12.51 | 1,258,087 | -0.02(-0.19%) |
Oct 31, 2016 | 12.87 | 12.87 | 12.51 | 12.53 | 1,231,076 | -0.29(-2.26%) |
Oct 28, 2016 | 12.92 | 13.00 | 12.65 | 12.82 | 1,232,240 | -0.05(-0.38%) |
Oct 27, 2016 | 13.28 | 13.28 | 12.77 | 12.87 | 927,575 | -0.36(-2.73%) |
Oct 26, 2016 | 13.23 | 13.50 | 13.18 | 13.23 | 1,110,877 | -0.07(-0.54%) |
Oct 25, 2016 | 13.42 | 13.47 | 13.28 | 13.30 | 508,596 | -0.12(-0.90%) |
Oct 24, 2016 | 13.42 | 13.54 | 13.34 | 13.42 | 415,203 | +0.12(+0.91%) |
Oct 21, 2016 | 13.26 | 13.38 | 13.16 | 13.30 | 674,938 | -0.05(-0.36%) |
Oct 20, 2016 | 13.54 | 13.63 | 13.28 | 13.35 | 673,171 | -0.19(-1.42%) |
Oct 19, 2016 | 13.33 | 13.59 | 13.23 | 13.54 | 812,087 | +0.22(+1.63%) |
Oct 18, 2016 | 13.59 | 13.62 | 13.28 | 13.33 | 641,629 | +0.02(+0.18%) |
Oct 17, 2016 | 13.28 | 13.45 | 13.18 | 13.30 | 461,090 | -0.00(-0.04%) |
Oct 14, 2016 | 13.45 | 13.52 | 13.27 | 13.31 | 633,752 | +0.04(+0.33%) |
Oct 13, 2016 | 13.38 | 13.41 | 13.09 | 13.27 | 964,602 | -0.23(-1.71%) |
Oct 12, 2016 | 13.29 | 13.68 | 13.25 | 13.50 | 986,765 | +0.24(+1.78%) |
Oct 11, 2016 | 13.44 | 13.46 | 13.11 | 13.26 | 591,646 | -0.23(-1.68%) |
Oct 10, 2016 | 13.61 | 13.68 | 13.48 | 13.49 | 340,789 | -0.03(-0.21%) |
Oct 07, 2016 | 13.53 | 13.65 | 13.32 | 13.52 | 856,504 | +0.01(+0.07%) |
Oct 06, 2016 | 13.59 | 13.70 | 13.42 | 13.51 | 1,534,605 | -0.06(-0.46%) |
Oct 05, 2016 | 13.36 | 13.63 | 13.30 | 13.57 | 860,475 | +0.29(+2.21%) |
Oct 04, 2016 | 13.39 | 13.39 | 13.16 | 13.28 | 783,257 | -0.07(-0.51%) |