Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.81 | 13.81 | 13.81 | 0 | +0.02(+0.15%) | |
Dec 29, 2016 | 13.83 | 13.89 | 13.76 | 13.79 | 38,105 | -0.01(-0.07%) |
Dec 28, 2016 | 13.80 | 13.85 | 13.76 | 13.80 | 307,325 | +0.08(+0.58%) |
Dec 27, 2016 | 13.55 | 13.79 | 13.55 | 13.72 | 305,146 | +0.18(+1.33%) |
Dec 23, 2016 | 13.54 | 13.54 | 13.54 | 0 | +0.16(+1.20%) | |
Dec 22, 2016 | 13.43 | 13.52 | 13.38 | 13.38 | 237,007 | -0.02(-0.15%) |
Dec 21, 2016 | 13.52 | 13.55 | 13.36 | 13.40 | 32,452 | -0.11(-0.81%) |
Dec 20, 2016 | 13.52 | 13.55 | 13.42 | 13.51 | 70,339 | +0.12(+0.90%) |
Dec 19, 2016 | 13.41 | 13.49 | 13.37 | 13.39 | 54,208 | -0.03(-0.22%) |
Dec 16, 2016 | 13.35 | 13.46 | 13.34 | 13.42 | 65,119 | +0.13(+0.98%) |
Dec 15, 2016 | 13.17 | 13.34 | 13.16 | 13.29 | 66,392 | +0.00(+0.00%) |
Dec 14, 2016 | 13.39 | 13.58 | 13.22 | 13.29 | 161,044 | -0.18(-1.34%) |
Dec 13, 2016 | 13.57 | 13.57 | 13.41 | 13.47 | 58,807 | +0.08(+0.59%) |
Dec 12, 2016 | 13.58 | 13.63 | 13.38 | 13.39 | 38,477 | +0.14(+1.06%) |
Dec 09, 2016 | 13.25 | 13.28 | 13.20 | 13.25 | 116,254 | +0.05(+0.38%) |
Dec 08, 2016 | 13.11 | 13.21 | 13.10 | 13.20 | 688,893 | +0.10(+0.76%) |
Dec 07, 2016 | 13.18 | 13.31 | 13.09 | 13.10 | 112,258 | -0.14(-1.06%) |
Dec 06, 2016 | 13.24 | 13.33 | 13.23 | 13.24 | 35,172 | -0.11(-0.82%) |
Dec 05, 2016 | 13.48 | 13.50 | 13.35 | 13.35 | 85,797 | +0.03(+0.23%) |
Dec 02, 2016 | 13.29 | 13.38 | 13.27 | 13.32 | 588,298 | +0.12(+0.91%) |
Dec 01, 2016 | 13.11 | 13.35 | 13.09 | 13.20 | 140,618 | +0.45(+3.53%) |
Nov 30, 2016 | 12.56 | 12.91 | 12.56 | 12.75 | 142,866 | +0.70(+5.81%) |
Nov 29, 2016 | 12.05 | 12.12 | 11.97 | 12.05 | 44,206 | -0.28(-2.27%) |
Nov 28, 2016 | 12.37 | 12.48 | 12.33 | 12.33 | 80,912 | +0.12(+0.98%) |
Nov 25, 2016 | 12.34 | 12.36 | 12.17 | 12.21 | 8,106 | -0.27(-2.16%) |
Nov 23, 2016 | 12.48 | 12.48 | 12.48 | 0 | +0.10(+0.81%) | |
Nov 22, 2016 | 12.47 | 12.53 | 12.29 | 12.38 | 644,573 | -0.05(-0.40%) |
Nov 21, 2016 | 12.26 | 12.45 | 12.23 | 12.43 | 129,349 | +0.50(+4.19%) |
Nov 18, 2016 | 11.89 | 11.96 | 11.79 | 11.93 | 107,387 | +0.16(+1.36%) |
Nov 17, 2016 | 11.94 | 12.00 | 11.77 | 11.77 | 82,029 | +0.00(+0.00%) |
Nov 16, 2016 | 11.82 | 11.94 | 11.74 | 11.77 | 109,314 | -0.11(-0.93%) |
Nov 15, 2016 | 11.68 | 11.93 | 11.68 | 11.88 | 117,744 | +0.39(+3.39%) |
Nov 14, 2016 | 11.50 | 11.50 | 11.34 | 11.49 | 2,435,854 | -0.01(-0.09%) |
Nov 11, 2016 | 11.66 | 11.66 | 11.50 | 11.50 | 196,537 | -0.28(-2.38%) |
Nov 10, 2016 | 11.76 | 11.86 | 11.75 | 11.78 | 111,962 | -0.19(-1.59%) |
Nov 09, 2016 | 11.83 | 11.98 | 11.71 | 11.97 | 84,588 | +0.13(+1.10%) |
Nov 08, 2016 | 11.77 | 11.90 | 11.77 | 11.84 | 84,075 | -0.05(-0.44%) |
Nov 07, 2016 | 11.84 | 11.91 | 11.75 | 11.89 | 27,863 | +0.08(+0.70%) |
Nov 04, 2016 | 11.83 | 11.88 | 11.71 | 11.81 | 116,982 | -0.15(-1.26%) |
Nov 03, 2016 | 12.09 | 12.11 | 11.94 | 11.96 | 480,903 | -0.14(-1.16%) |
Nov 02, 2016 | 12.19 | 12.21 | 12.00 | 12.10 | 571,341 | -0.27(-2.18%) |
Nov 01, 2016 | 12.58 | 12.60 | 12.27 | 12.37 | 290,535 | +0.14(+1.14%) |
Oct 31, 2016 | 12.54 | 12.56 | 12.23 | 12.23 | 409,042 | -0.39(-3.09%) |
Oct 28, 2016 | 12.71 | 12.81 | 12.59 | 12.62 | 41,284 | -0.14(-1.10%) |
Oct 27, 2016 | 12.74 | 12.83 | 12.73 | 12.76 | 75,687 | +0.09(+0.71%) |
Oct 26, 2016 | 12.67 | 12.83 | 12.63 | 12.67 | 95,916 | -0.19(-1.48%) |
Oct 25, 2016 | 12.96 | 13.00 | 12.85 | 12.86 | 56,521 | -0.14(-1.08%) |
Oct 24, 2016 | 12.97 | 13.02 | 12.83 | 13.00 | 123,061 | -0.06(-0.46%) |
Oct 21, 2016 | 12.96 | 13.07 | 12.92 | 13.06 | 232,048 | +0.12(+0.93%) |
Oct 20, 2016 | 12.96 | 12.99 | 12.88 | 12.94 | 339,674 | -0.17(-1.30%) |
Oct 19, 2016 | 13.08 | 13.20 | 13.06 | 13.11 | 262,529 | +0.11(+0.85%) |
Oct 18, 2016 | 13.02 | 13.02 | 12.90 | 13.00 | 131,507 | +0.08(+0.62%) |
Oct 17, 2016 | 12.96 | 12.96 | 12.82 | 12.92 | 403,783 | -0.06(-0.46%) |
Oct 14, 2016 | 12.92 | 12.98 | 12.86 | 12.98 | 299,681 | +0.03(+0.23%) |
Oct 13, 2016 | 12.87 | 12.99 | 12.80 | 12.95 | 3,187,474 | +0.09(+0.70%) |
Oct 12, 2016 | 12.87 | 12.89 | 12.80 | 12.86 | 286,148 | -0.11(-0.85%) |
Oct 11, 2016 | 13.07 | 13.10 | 12.91 | 12.97 | 1,807,415 | -0.07(-0.54%) |
Oct 10, 2016 | 12.95 | 13.16 | 12.95 | 13.04 | 1,066,906 | +0.22(+1.72%) |
Oct 07, 2016 | 12.92 | 12.93 | 12.74 | 12.82 | 213,967 | -0.09(-0.70%) |
Oct 06, 2016 | 12.88 | 12.94 | 12.79 | 12.91 | 49,943 | +0.12(+0.94%) |
Oct 05, 2016 | 12.81 | 12.82 | 12.70 | 12.79 | 66,572 | +0.15(+1.19%) |
Oct 04, 2016 | 12.67 | 12.68 | 12.57 | 12.64 | 1,048,317 | +0.09(+0.72%) |