Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.05 | 13.05 | 13.05 | 0 | +0.05(+0.38%) | |
Dec 29, 2016 | 13.20 | 13.35 | 12.75 | 13.00 | 169,555 | -0.20(-1.52%) |
Dec 28, 2016 | 12.75 | 13.25 | 12.65 | 13.20 | 193,489 | +0.55(+4.35%) |
Dec 27, 2016 | 13.20 | 13.30 | 12.45 | 12.65 | 407,116 | -0.50(-3.80%) |
Dec 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | -0.15(-1.13%) | |
Dec 22, 2016 | 13.20 | 13.35 | 12.85 | 13.30 | 287,152 | +0.05(+0.38%) |
Dec 21, 2016 | 13.60 | 13.80 | 13.05 | 13.25 | 247,947 | -0.45(-3.28%) |
Dec 20, 2016 | 13.60 | 13.90 | 13.35 | 13.70 | 223,835 | +0.15(+1.11%) |
Dec 19, 2016 | 13.75 | 13.95 | 13.55 | 13.55 | 170,703 | -0.15(-1.09%) |
Dec 16, 2016 | 13.90 | 14.20 | 13.60 | 13.70 | 369,536 | -0.30(-2.14%) |
Dec 15, 2016 | 14.15 | 14.30 | 13.55 | 14.00 | 408,139 | +0.00(+0.00%) |
Dec 14, 2016 | 14.90 | 15.05 | 13.75 | 14.00 | 364,216 | -0.90(-6.04%) |
Dec 13, 2016 | 15.40 | 15.40 | 14.29 | 14.90 | 404,537 | -0.35(-2.30%) |
Dec 12, 2016 | 15.60 | 16.05 | 15.07 | 15.25 | 190,025 | -0.35(-2.24%) |
Dec 09, 2016 | 15.75 | 17.30 | 15.50 | 15.60 | 754,681 | +0.25(+1.63%) |
Dec 08, 2016 | 13.80 | 16.40 | 13.15 | 15.35 | 615,644 | +1.55(+11.23%) |
Dec 07, 2016 | 13.55 | 14.00 | 13.10 | 13.80 | 263,891 | -0.05(-0.36%) |
Dec 06, 2016 | 13.65 | 14.00 | 13.35 | 13.85 | 140,569 | +0.25(+1.84%) |
Dec 05, 2016 | 13.65 | 14.30 | 13.35 | 13.60 | 261,267 | +0.00(+0.00%) |
Dec 02, 2016 | 13.05 | 14.00 | 13.00 | 13.60 | 225,399 | +0.55(+4.21%) |
Dec 01, 2016 | 14.15 | 14.35 | 12.95 | 13.05 | 296,624 | -1.00(-7.12%) |
Nov 30, 2016 | 14.70 | 15.00 | 14.00 | 14.05 | 265,793 | -0.70(-4.75%) |
Nov 29, 2016 | 14.95 | 15.25 | 14.75 | 14.75 | 117,839 | -0.25(-1.67%) |
Nov 28, 2016 | 15.50 | 15.50 | 14.95 | 15.00 | 227,498 | -0.70(-4.46%) |
Nov 25, 2016 | 15.35 | 15.75 | 15.35 | 15.70 | 55,952 | +0.35(+2.28%) |
Nov 23, 2016 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 15.85 | 16.20 | 15.12 | 15.35 | 214,332 | -0.35(-2.23%) |
Nov 21, 2016 | 16.00 | 16.00 | 15.40 | 15.70 | 221,040 | -0.25(-1.57%) |
Nov 18, 2016 | 16.30 | 16.35 | 15.75 | 15.95 | 146,574 | -0.25(-1.54%) |
Nov 17, 2016 | 16.75 | 16.98 | 16.10 | 16.20 | 188,618 | -0.45(-2.70%) |
Nov 16, 2016 | 15.25 | 16.75 | 15.10 | 16.65 | 354,441 | +1.40(+9.18%) |
Nov 15, 2016 | 15.30 | 15.35 | 15.00 | 15.25 | 164,759 | -0.20(-1.29%) |
Nov 14, 2016 | 18.00 | 18.00 | 15.20 | 15.45 | 439,955 | -2.55(-14.17%) |
Nov 11, 2016 | 17.35 | 18.10 | 17.30 | 18.00 | 330,977 | -0.35(-1.91%) |
Nov 10, 2016 | 18.55 | 18.75 | 18.20 | 18.35 | 431,463 | -0.40(-2.13%) |
Nov 09, 2016 | 17.60 | 18.85 | 17.45 | 18.75 | 290,906 | +0.75(+4.17%) |
Nov 08, 2016 | 17.70 | 18.00 | 17.50 | 18.00 | 202,699 | +0.25(+1.41%) |
Nov 07, 2016 | 17.60 | 17.90 | 17.20 | 17.75 | 119,020 | +0.70(+4.11%) |
Nov 04, 2016 | 17.10 | 17.60 | 16.95 | 17.05 | 112,092 | -0.05(-0.29%) |
Nov 03, 2016 | 17.25 | 17.50 | 17.05 | 17.10 | 84,200 | -0.10(-0.58%) |
Nov 02, 2016 | 17.60 | 17.60 | 16.80 | 17.20 | 124,326 | -0.45(-2.55%) |
Nov 01, 2016 | 17.65 | 17.75 | 17.25 | 17.65 | 117,186 | -0.10(-0.56%) |
Oct 31, 2016 | 17.10 | 17.80 | 17.09 | 17.75 | 222,342 | +0.80(+4.72%) |
Oct 28, 2016 | 16.85 | 17.05 | 16.85 | 16.95 | 92,697 | +0.00(+0.00%) |
Oct 27, 2016 | 17.00 | 17.20 | 16.85 | 16.95 | 53,775 | +0.00(+0.00%) |
Oct 26, 2016 | 17.00 | 17.15 | 16.90 | 16.95 | 128,242 | -0.20(-1.17%) |
Oct 25, 2016 | 17.05 | 17.15 | 16.85 | 17.15 | 68,431 | +0.00(+0.00%) |
Oct 24, 2016 | 17.25 | 17.30 | 16.95 | 17.15 | 100,131 | -0.05(-0.29%) |
Oct 21, 2016 | 16.90 | 17.40 | 16.90 | 17.20 | 91,950 | +0.05(+0.29%) |
Oct 20, 2016 | 16.40 | 17.38 | 16.25 | 17.15 | 170,240 | +0.60(+3.63%) |
Oct 19, 2016 | 16.45 | 17.05 | 16.40 | 16.55 | 168,532 | +0.05(+0.30%) |
Oct 18, 2016 | 16.00 | 17.00 | 16.00 | 16.50 | 186,625 | +0.50(+3.12%) |
Oct 17, 2016 | 16.05 | 16.05 | 15.80 | 16.00 | 73,458 | -0.19(-1.17%) |
Oct 14, 2016 | 16.01 | 16.43 | 15.89 | 16.19 | 149,031 | +0.27(+1.70%) |
Oct 13, 2016 | 15.77 | 16.05 | 15.62 | 15.92 | 110,141 | -0.06(-0.38%) |
Oct 12, 2016 | 15.69 | 16.20 | 15.46 | 15.98 | 113,738 | +0.35(+2.24%) |
Oct 11, 2016 | 15.84 | 15.84 | 15.32 | 15.63 | 154,353 | -0.26(-1.64%) |
Oct 10, 2016 | 15.72 | 16.11 | 15.72 | 15.89 | 237,583 | +0.04(+0.25%) |
Oct 07, 2016 | 15.85 | 15.95 | 15.49 | 15.85 | 138,148 | -0.06(-0.38%) |
Oct 06, 2016 | 15.90 | 16.04 | 15.87 | 15.91 | 76,195 | -0.07(-0.44%) |
Oct 05, 2016 | 15.45 | 16.13 | 15.28 | 15.98 | 207,544 | +0.53(+3.43%) |
Oct 04, 2016 | 15.45 | 15.51 | 15.29 | 15.45 | 135,889 | -0.04(-0.26%) |