Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.30 | 14.30 | 14.30 | 0 | -0.90(-5.92%) | |
Dec 29, 2016 | 15.05 | 15.62 | 14.91 | 15.20 | 13,020 | +0.09(+0.60%) |
Dec 28, 2016 | 14.65 | 15.31 | 14.52 | 15.11 | 8,706 | +0.46(+3.14%) |
Dec 27, 2016 | 14.87 | 15.75 | 14.36 | 14.65 | 27,431 | -0.22(-1.48%) |
Dec 23, 2016 | 14.87 | 14.87 | 14.87 | 0 | -0.19(-1.26%) | |
Dec 22, 2016 | 15.00 | 15.51 | 14.46 | 15.06 | 27,339 | +0.05(+0.33%) |
Dec 21, 2016 | 15.22 | 15.35 | 15.00 | 15.01 | 7,174 | -0.18(-1.18%) |
Dec 20, 2016 | 15.15 | 15.58 | 15.03 | 15.19 | 15,583 | +0.06(+0.40%) |
Dec 19, 2016 | 15.45 | 15.99 | 15.09 | 15.13 | 20,880 | -0.18(-1.18%) |
Dec 16, 2016 | 16.25 | 16.25 | 15.27 | 15.31 | 61,335 | -0.84(-5.20%) |
Dec 15, 2016 | 16.73 | 16.86 | 16.01 | 16.15 | 16,629 | -0.55(-3.29%) |
Dec 14, 2016 | 16.61 | 16.97 | 16.17 | 16.70 | 11,711 | +0.54(+3.34%) |
Dec 13, 2016 | 15.72 | 16.34 | 15.72 | 16.16 | 6,796 | +0.23(+1.44%) |
Dec 12, 2016 | 16.53 | 16.53 | 15.77 | 15.93 | 15,187 | -0.75(-4.50%) |
Dec 09, 2016 | 15.62 | 17.00 | 15.62 | 16.68 | 17,137 | +0.07(+0.42%) |
Dec 08, 2016 | 16.36 | 17.00 | 16.06 | 16.61 | 22,319 | +0.24(+1.47%) |
Dec 07, 2016 | 16.85 | 16.90 | 16.04 | 16.37 | 11,347 | -0.05(-0.30%) |
Dec 06, 2016 | 16.00 | 16.93 | 15.95 | 16.42 | 19,721 | +0.53(+3.34%) |
Dec 05, 2016 | 15.12 | 16.00 | 15.12 | 15.89 | 15,508 | +0.53(+3.45%) |
Dec 02, 2016 | 15.60 | 15.78 | 14.81 | 15.36 | 23,858 | -0.23(-1.48%) |
Dec 01, 2016 | 15.46 | 15.87 | 15.00 | 15.59 | 11,492 | +0.16(+1.04%) |
Nov 30, 2016 | 15.98 | 15.98 | 15.00 | 15.43 | 33,481 | +0.44(+2.94%) |
Nov 29, 2016 | 14.92 | 15.00 | 14.74 | 14.99 | 8,245 | +0.15(+1.01%) |
Nov 28, 2016 | 15.50 | 15.50 | 14.72 | 14.84 | 37,600 | -0.66(-4.26%) |
Nov 25, 2016 | 15.79 | 16.00 | 15.13 | 15.50 | 14,196 | -0.29(-1.84%) |
Nov 23, 2016 | 15.79 | 15.79 | 15.79 | 0 | +0.84(+5.62%) | |
Nov 22, 2016 | 14.88 | 15.29 | 14.65 | 14.95 | 7,899 | +0.10(+0.67%) |
Nov 21, 2016 | 14.30 | 15.05 | 14.30 | 14.85 | 8,321 | -0.35(-2.30%) |
Nov 18, 2016 | 15.13 | 15.45 | 15.13 | 15.20 | 12,648 | +0.17(+1.13%) |
Nov 17, 2016 | 15.14 | 15.14 | 14.73 | 15.03 | 11,094 | -0.05(-0.33%) |
Nov 16, 2016 | 14.35 | 15.30 | 14.35 | 15.08 | 5,473 | -0.41(-2.65%) |
Nov 15, 2016 | 15.51 | 15.59 | 15.46 | 15.49 | 8,083 | -0.12(-0.77%) |
Nov 14, 2016 | 16.00 | 16.00 | 14.96 | 15.61 | 21,753 | -0.35(-2.19%) |
Nov 11, 2016 | 16.45 | 17.15 | 15.78 | 15.96 | 49,638 | -0.39(-2.39%) |
Nov 10, 2016 | 15.88 | 16.36 | 15.88 | 16.35 | 21,531 | +0.71(+4.54%) |
Nov 09, 2016 | 14.36 | 15.71 | 14.36 | 15.64 | 31,587 | +1.38(+9.68%) |
Nov 08, 2016 | 13.63 | 14.50 | 13.63 | 14.26 | 190,256 | +0.52(+3.78%) |
Nov 07, 2016 | 13.87 | 13.87 | 13.02 | 13.74 | 17,592 | +0.14(+1.03%) |
Nov 04, 2016 | 13.76 | 13.96 | 13.34 | 13.60 | 282,935 | -0.03(-0.22%) |
Nov 03, 2016 | 13.27 | 13.81 | 13.27 | 13.63 | 21,784 | +0.51(+3.89%) |
Nov 02, 2016 | 13.55 | 13.55 | 13.01 | 13.12 | 12,984 | -0.46(-3.39%) |
Nov 01, 2016 | 13.36 | 13.69 | 13.30 | 13.58 | 17,980 | +0.23(+1.72%) |
Oct 31, 2016 | 13.51 | 13.60 | 13.35 | 13.35 | 23,096 | -0.28(-2.05%) |
Oct 28, 2016 | 13.76 | 13.96 | 13.47 | 13.63 | 9,895 | -0.15(-1.09%) |
Oct 27, 2016 | 14.08 | 14.08 | 13.60 | 13.78 | 16,486 | -0.30(-2.13%) |
Oct 26, 2016 | 14.14 | 14.31 | 13.98 | 14.08 | 12,409 | -0.06(-0.42%) |
Oct 25, 2016 | 14.40 | 14.56 | 14.10 | 14.14 | 8,810 | -0.15(-1.05%) |
Oct 24, 2016 | 14.62 | 14.62 | 14.28 | 14.29 | 12,014 | -0.16(-1.11%) |
Oct 21, 2016 | 14.72 | 14.75 | 14.30 | 14.45 | 13,796 | -0.29(-1.97%) |
Oct 20, 2016 | 14.90 | 16.39 | 14.72 | 14.74 | 18,302 | -0.07(-0.47%) |
Oct 19, 2016 | 14.77 | 14.90 | 14.76 | 14.81 | 4,114 | -0.05(-0.34%) |
Oct 18, 2016 | 15.00 | 15.21 | 14.76 | 14.86 | 6,245 | -0.16(-1.07%) |
Oct 17, 2016 | 15.20 | 15.20 | 15.00 | 15.02 | 7,522 | -0.16(-1.05%) |
Oct 14, 2016 | 15.35 | 15.59 | 15.00 | 15.18 | 10,959 | -0.14(-0.91%) |
Oct 13, 2016 | 16.08 | 16.08 | 15.30 | 15.32 | 13,893 | -0.50(-3.16%) |
Oct 12, 2016 | 16.22 | 16.32 | 15.67 | 15.82 | 4,148 | -0.32(-1.98%) |
Oct 11, 2016 | 16.12 | 16.19 | 16.10 | 16.14 | 10,581 | -0.15(-0.92%) |
Oct 10, 2016 | 16.20 | 16.39 | 16.05 | 16.29 | 27,419 | +0.05(+0.31%) |
Oct 07, 2016 | 16.30 | 16.40 | 15.82 | 16.24 | 16,679 | -0.07(-0.43%) |
Oct 06, 2016 | 16.78 | 16.78 | 16.30 | 16.31 | 14,765 | -0.28(-1.69%) |
Oct 05, 2016 | 16.69 | 17.33 | 16.49 | 16.59 | 26,969 | +0.20(+1.22%) |
Oct 04, 2016 | 16.14 | 16.67 | 16.14 | 16.39 | 11,811 | +0.02(+0.12%) |