Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.06(+0.44%) | |
Dec 29, 2016 | 13.64 | 13.67 | 13.55 | 13.66 | 375,964 | +0.03(+0.22%) |
Dec 28, 2016 | 13.52 | 13.63 | 13.51 | 13.63 | 680,302 | +0.12(+0.89%) |
Dec 27, 2016 | 13.50 | 13.55 | 13.49 | 13.51 | 499,975 | +0.01(+0.07%) |
Dec 23, 2016 | 13.50 | 13.50 | 13.50 | 0 | -0.04(-0.30%) | |
Dec 22, 2016 | 13.50 | 13.55 | 13.48 | 13.54 | 340,626 | +0.04(+0.30%) |
Dec 21, 2016 | 13.46 | 13.53 | 13.46 | 13.50 | 349,678 | +0.02(+0.15%) |
Dec 20, 2016 | 13.57 | 13.60 | 13.48 | 13.48 | 482,362 | -0.10(-0.74%) |
Dec 19, 2016 | 13.56 | 13.63 | 13.52 | 13.58 | 384,440 | +0.08(+0.59%) |
Dec 16, 2016 | 13.45 | 13.53 | 13.43 | 13.50 | 543,694 | +0.10(+0.75%) |
Dec 15, 2016 | 13.42 | 13.46 | 13.38 | 13.40 | 717,404 | -0.07(-0.52%) |
Dec 14, 2016 | 13.52 | 13.59 | 13.47 | 13.47 | 493,781 | -0.09(-0.66%) |
Dec 13, 2016 | 13.61 | 13.64 | 13.51 | 13.56 | 440,935 | -0.04(-0.29%) |
Dec 12, 2016 | 13.70 | 13.70 | 13.59 | 13.60 | 470,268 | -0.05(-0.37%) |
Dec 09, 2016 | 13.57 | 13.66 | 13.55 | 13.65 | 360,827 | +0.12(+0.89%) |
Dec 08, 2016 | 13.67 | 13.67 | 13.52 | 13.53 | 342,537 | -0.20(-1.46%) |
Dec 07, 2016 | 13.74 | 13.75 | 13.66 | 13.73 | 433,307 | +0.03(+0.22%) |
Dec 06, 2016 | 13.52 | 13.70 | 13.48 | 13.70 | 582,098 | +0.19(+1.41%) |
Dec 05, 2016 | 13.36 | 13.53 | 13.35 | 13.51 | 705,139 | +0.19(+1.43%) |
Dec 02, 2016 | 13.23 | 13.32 | 13.23 | 13.32 | 137,483 | +0.09(+0.68%) |
Dec 01, 2016 | 13.31 | 13.33 | 13.18 | 13.23 | 266,334 | -0.10(-0.75%) |
Nov 30, 2016 | 13.43 | 13.44 | 13.29 | 13.33 | 300,177 | -0.07(-0.52%) |
Nov 29, 2016 | 13.36 | 13.41 | 13.33 | 13.40 | 164,363 | +0.03(+0.22%) |
Nov 28, 2016 | 13.33 | 13.40 | 13.32 | 13.37 | 246,568 | +0.05(+0.38%) |
Nov 25, 2016 | 13.31 | 13.39 | 13.27 | 13.32 | 84,757 | -0.01(-0.08%) |
Nov 23, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.03(+0.23%) | |
Nov 22, 2016 | 13.27 | 13.33 | 13.24 | 13.30 | 273,641 | +0.03(+0.23%) |
Nov 21, 2016 | 13.13 | 13.30 | 13.01 | 13.27 | 330,204 | +0.19(+1.45%) |
Nov 18, 2016 | 13.14 | 13.15 | 13.04 | 13.08 | 269,978 | -0.04(-0.30%) |
Nov 17, 2016 | 13.06 | 13.14 | 13.03 | 13.12 | 223,058 | +0.06(+0.46%) |
Nov 16, 2016 | 13.12 | 13.12 | 12.99 | 13.06 | 444,242 | +0.01(+0.08%) |
Nov 15, 2016 | 12.85 | 13.05 | 12.85 | 13.05 | 332,925 | +0.20(+1.56%) |
Nov 14, 2016 | 12.91 | 12.96 | 12.82 | 12.85 | 398,805 | -0.07(-0.54%) |
Nov 11, 2016 | 12.98 | 13.01 | 12.86 | 12.92 | 496,583 | -0.06(-0.46%) |
Nov 10, 2016 | 13.20 | 13.20 | 12.95 | 12.98 | 480,148 | -0.19(-1.44%) |
Nov 09, 2016 | 13.10 | 13.20 | 13.10 | 13.17 | 212,012 | -0.16(-1.20%) |
Nov 08, 2016 | 13.23 | 13.36 | 13.20 | 13.33 | 247,097 | +0.07(+0.53%) |
Nov 07, 2016 | 13.18 | 13.28 | 13.18 | 13.26 | 353,261 | +0.13(+0.99%) |
Nov 04, 2016 | 13.17 | 13.19 | 13.12 | 13.13 | 243,319 | -0.06(-0.45%) |
Nov 03, 2016 | 13.11 | 13.19 | 13.11 | 13.19 | 263,185 | +0.07(+0.53%) |
Nov 02, 2016 | 13.22 | 13.22 | 13.11 | 13.12 | 438,127 | -0.15(-1.13%) |
Nov 01, 2016 | 13.30 | 13.35 | 13.22 | 13.27 | 277,813 | -0.03(-0.23%) |
Oct 31, 2016 | 13.44 | 13.48 | 13.30 | 13.30 | 362,574 | -0.13(-0.97%) |
Oct 28, 2016 | 13.47 | 13.48 | 13.43 | 13.43 | 147,090 | -0.02(-0.15%) |
Oct 27, 2016 | 13.52 | 13.54 | 13.45 | 13.45 | 192,335 | -0.06(-0.44%) |
Oct 26, 2016 | 13.48 | 13.55 | 13.45 | 13.51 | 194,899 | +0.05(+0.37%) |
Oct 25, 2016 | 13.50 | 13.56 | 13.45 | 13.46 | 262,036 | -0.04(-0.30%) |
Oct 24, 2016 | 13.51 | 13.52 | 13.45 | 13.50 | 239,659 | +0.04(+0.30%) |
Oct 21, 2016 | 13.40 | 13.46 | 13.40 | 13.46 | 188,446 | +0.05(+0.37%) |
Oct 20, 2016 | 13.52 | 13.65 | 13.40 | 13.41 | 314,801 | -0.09(-0.67%) |
Oct 19, 2016 | 13.32 | 13.50 | 13.31 | 13.50 | 237,485 | +0.21(+1.58%) |
Oct 18, 2016 | 13.40 | 13.40 | 13.27 | 13.29 | 284,356 | +0.00(+0.00%) |
Oct 17, 2016 | 13.47 | 13.52 | 13.27 | 13.29 | 270,474 | -0.15(-1.12%) |
Oct 14, 2016 | 13.42 | 13.52 | 13.40 | 13.44 | 222,554 | +0.04(+0.30%) |
Oct 13, 2016 | 13.43 | 13.49 | 13.40 | 13.40 | 269,299 | -0.06(-0.45%) |
Oct 12, 2016 | 13.50 | 13.54 | 13.45 | 13.46 | 187,393 | -0.08(-0.59%) |
Oct 11, 2016 | 13.65 | 13.65 | 13.46 | 13.54 | 269,547 | -0.16(-1.17%) |
Oct 10, 2016 | 13.61 | 13.70 | 13.59 | 13.70 | 215,389 | +0.11(+0.81%) |
Oct 07, 2016 | 13.58 | 13.59 | 13.51 | 13.59 | 246,045 | +0.05(+0.37%) |
Oct 06, 2016 | 13.56 | 13.61 | 13.50 | 13.54 | 387,170 | -0.07(-0.51%) |
Oct 05, 2016 | 13.72 | 13.72 | 13.59 | 13.61 | 264,823 | -0.06(-0.44%) |
Oct 04, 2016 | 13.69 | 13.72 | 13.65 | 13.67 | 209,861 | -0.07(-0.51%) |