Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.81 | 12.81 | 12.81 | 0 | +0.04(+0.33%) | |
Dec 29, 2016 | 12.77 | 12.93 | 12.73 | 12.76 | 694,034 | +0.03(+0.20%) |
Dec 28, 2016 | 13.00 | 13.08 | 12.71 | 12.74 | 835,565 | -0.25(-1.93%) |
Dec 27, 2016 | 13.22 | 13.34 | 12.98 | 12.99 | 783,371 | -0.15(-1.15%) |
Dec 23, 2016 | 13.14 | 13.14 | 13.14 | 0 | +0.27(+2.08%) | |
Dec 22, 2016 | 13.43 | 13.43 | 12.42 | 12.87 | 4,476,845 | -0.54(-4.00%) |
Dec 21, 2016 | 13.26 | 13.62 | 13.26 | 13.41 | 552,765 | -0.05(-0.37%) |
Dec 20, 2016 | 13.32 | 13.69 | 13.32 | 13.46 | 628,565 | -0.01(-0.06%) |
Dec 19, 2016 | 13.15 | 13.66 | 13.09 | 13.47 | 1,091,729 | +0.28(+2.16%) |
Dec 16, 2016 | 13.01 | 13.47 | 12.96 | 13.18 | 2,515,044 | +0.23(+1.75%) |
Dec 15, 2016 | 13.14 | 13.22 | 12.84 | 12.96 | 1,160,835 | -0.15(-1.15%) |
Dec 14, 2016 | 12.95 | 13.12 | 12.82 | 13.11 | 1,061,906 | +0.10(+0.81%) |
Dec 13, 2016 | 12.87 | 13.02 | 12.67 | 13.00 | 1,167,323 | +0.26(+2.00%) |
Dec 12, 2016 | 12.79 | 13.02 | 12.60 | 12.75 | 1,079,899 | -0.02(-0.13%) |
Dec 09, 2016 | 12.41 | 12.89 | 12.30 | 12.76 | 1,550,477 | +0.29(+2.35%) |
Dec 08, 2016 | 12.26 | 12.48 | 12.10 | 12.47 | 1,196,404 | +0.17(+1.36%) |
Dec 07, 2016 | 12.64 | 12.87 | 12.24 | 12.30 | 1,414,972 | -0.59(-4.55%) |
Dec 06, 2016 | 12.96 | 13.07 | 12.66 | 12.89 | 1,504,256 | +0.02(+0.13%) |
Dec 05, 2016 | 12.96 | 13.30 | 12.73 | 12.87 | 2,156,653 | -0.12(-0.90%) |
Dec 02, 2016 | 12.71 | 13.18 | 12.55 | 12.99 | 1,530,165 | +0.25(+1.97%) |
Dec 01, 2016 | 13.15 | 13.28 | 12.69 | 12.74 | 1,532,035 | -0.33(-2.53%) |
Nov 30, 2016 | 13.22 | 13.35 | 12.99 | 13.07 | 1,316,746 | -0.10(-0.79%) |
Nov 29, 2016 | 13.28 | 13.41 | 13.10 | 13.17 | 1,745,796 | -0.04(-0.32%) |
Nov 28, 2016 | 13.74 | 13.79 | 13.20 | 13.22 | 1,262,878 | -0.70(-5.05%) |
Nov 25, 2016 | 13.93 | 13.94 | 13.66 | 13.92 | 411,551 | +0.08(+0.54%) |
Nov 23, 2016 | 13.84 | 13.84 | 13.84 | 0 | +0.50(+3.77%) | |
Nov 22, 2016 | 13.78 | 13.81 | 13.29 | 13.34 | 951,912 | -0.40(-2.92%) |
Nov 21, 2016 | 13.47 | 13.78 | 13.47 | 13.74 | 1,220,045 | +0.25(+1.86%) |
Nov 18, 2016 | 13.63 | 13.66 | 13.32 | 13.49 | 1,593,819 | -0.07(-0.49%) |
Nov 17, 2016 | 13.72 | 13.86 | 13.54 | 13.56 | 2,568,191 | -0.08(-0.55%) |
Nov 16, 2016 | 13.96 | 14.09 | 13.63 | 13.63 | 1,548,355 | -0.40(-2.86%) |
Nov 15, 2016 | 13.87 | 14.10 | 13.76 | 14.04 | 1,273,251 | +0.08(+0.54%) |
Nov 14, 2016 | 14.03 | 14.03 | 13.43 | 13.96 | 2,446,208 | -0.07(-0.48%) |
Nov 11, 2016 | 13.57 | 14.15 | 13.46 | 14.03 | 2,581,462 | +0.18(+1.33%) |
Nov 10, 2016 | 13.44 | 14.02 | 13.28 | 13.84 | 3,660,824 | +0.34(+2.48%) |
Nov 09, 2016 | 12.81 | 13.74 | 12.81 | 13.51 | 4,878,091 | +1.29(+10.56%) |
Nov 08, 2016 | 11.78 | 12.45 | 11.71 | 12.22 | 1,912,776 | +0.34(+2.89%) |
Nov 07, 2016 | 11.55 | 11.88 | 11.31 | 11.88 | 1,631,867 | +0.51(+4.49%) |
Nov 04, 2016 | 10.69 | 11.45 | 10.69 | 11.37 | 1,543,982 | +0.74(+6.94%) |
Nov 03, 2016 | 11.31 | 11.31 | 10.59 | 10.63 | 2,001,584 | +0.03(+0.24%) |
Nov 02, 2016 | 10.64 | 11.01 | 10.60 | 10.60 | 1,789,852 | -0.10(-0.94%) |
Nov 01, 2016 | 10.73 | 10.87 | 10.45 | 10.70 | 1,739,598 | +0.01(+0.08%) |
Oct 31, 2016 | 11.07 | 11.10 | 10.70 | 10.70 | 960,989 | -0.35(-3.18%) |
Oct 28, 2016 | 10.85 | 11.23 | 10.62 | 11.05 | 1,103,820 | +0.13(+1.23%) |
Oct 27, 2016 | 11.37 | 11.45 | 10.79 | 10.91 | 1,701,164 | -0.34(-3.05%) |
Oct 26, 2016 | 11.43 | 11.67 | 11.16 | 11.26 | 789,502 | -0.20(-1.75%) |
Oct 25, 2016 | 11.34 | 11.52 | 11.27 | 11.46 | 974,357 | +0.11(+0.96%) |
Oct 24, 2016 | 11.68 | 11.68 | 11.33 | 11.35 | 906,692 | -0.20(-1.74%) |
Oct 21, 2016 | 11.61 | 11.78 | 11.49 | 11.55 | 906,723 | -0.10(-0.86%) |
Oct 20, 2016 | 11.47 | 11.68 | 11.47 | 11.65 | 1,374,699 | +0.13(+1.16%) |
Oct 19, 2016 | 11.83 | 11.88 | 11.51 | 11.52 | 1,373,017 | -0.13(-1.15%) |
Oct 18, 2016 | 11.71 | 11.86 | 11.58 | 11.65 | 2,876,077 | +0.09(+0.80%) |
Oct 17, 2016 | 11.42 | 11.69 | 11.16 | 11.56 | 1,643,654 | +0.13(+1.17%) |
Oct 14, 2016 | 11.92 | 11.92 | 11.42 | 11.42 | 1,395,562 | -0.39(-3.33%) |
Oct 13, 2016 | 11.93 | 12.08 | 11.71 | 11.82 | 3,346,530 | -0.23(-1.95%) |
Oct 12, 2016 | 12.79 | 13.03 | 12.01 | 12.05 | 2,579,455 | -0.72(-5.64%) |
Oct 11, 2016 | 13.20 | 13.25 | 12.73 | 12.77 | 1,940,838 | -0.50(-3.79%) |
Oct 10, 2016 | 13.20 | 13.38 | 13.06 | 13.27 | 1,769,819 | +0.12(+0.89%) |
Oct 07, 2016 | 13.18 | 13.34 | 13.02 | 13.16 | 1,076,912 | +0.02(+0.13%) |
Oct 06, 2016 | 13.25 | 13.32 | 13.10 | 13.14 | 1,068,140 | -0.19(-1.44%) |
Oct 05, 2016 | 13.25 | 13.49 | 13.17 | 13.33 | 1,591,168 | +0.09(+0.70%) |
Oct 04, 2016 | 13.38 | 13.48 | 13.11 | 13.24 | 789,416 | -0.16(-1.19%) |