Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.42 | 14.42 | 14.42 | 0 | +0.09(+0.61%) | |
Dec 29, 2016 | 14.45 | 14.45 | 14.34 | 14.34 | 11,430 | -0.08(-0.55%) |
Dec 28, 2016 | 14.46 | 14.46 | 14.41 | 14.41 | 382 | -0.06(-0.42%) |
Dec 27, 2016 | 14.53 | 14.53 | 14.45 | 14.48 | 722 | +0.06(+0.44%) |
Dec 23, 2016 | 14.41 | 14.41 | 14.41 | 0 | +0.03(+0.24%) | |
Dec 22, 2016 | 14.35 | 14.42 | 14.35 | 14.38 | 3,985 | -0.03(-0.19%) |
Dec 21, 2016 | 14.40 | 14.42 | 14.37 | 14.40 | 3,995 | -0.02(-0.15%) |
Dec 20, 2016 | 14.43 | 14.47 | 14.43 | 14.43 | 8,161 | +0.09(+0.60%) |
Dec 19, 2016 | 14.45 | 14.45 | 14.34 | 14.34 | 353,428 | -0.02(-0.11%) |
Dec 16, 2016 | 14.50 | 14.50 | 14.36 | 14.36 | 1,437 | -0.02(-0.11%) |
Dec 15, 2016 | 14.43 | 14.48 | 14.36 | 14.37 | 257,904 | -0.08(-0.54%) |
Dec 14, 2016 | 14.47 | 14.57 | 14.45 | 14.45 | 28,918 | -0.02(-0.11%) |
Dec 13, 2016 | 14.54 | 14.61 | 14.47 | 14.47 | 433,202 | +0.04(+0.27%) |
Dec 12, 2016 | 14.46 | 14.46 | 14.43 | 14.43 | 9,202 | -0.06(-0.43%) |
Dec 09, 2016 | 14.50 | 14.50 | 14.49 | 14.49 | 1,153 | +0.07(+0.48%) |
Dec 08, 2016 | 14.45 | 14.45 | 14.42 | 14.42 | 1,225 | +0.04(+0.31%) |
Dec 07, 2016 | 14.26 | 14.42 | 14.26 | 14.38 | 2,902 | +0.14(+0.96%) |
Dec 06, 2016 | 14.15 | 14.24 | 14.13 | 14.24 | 2,614 | +0.11(+0.79%) |
Dec 05, 2016 | 14.11 | 14.13 | 14.08 | 14.13 | 2,981 | +0.11(+0.77%) |
Dec 02, 2016 | 13.96 | 14.02 | 13.88 | 14.02 | 47,983 | +0.07(+0.50%) |
Dec 01, 2016 | 13.96 | 13.99 | 13.95 | 13.95 | 2,390 | -0.01(-0.06%) |
Nov 30, 2016 | 13.98 | 14.04 | 13.96 | 13.96 | 6,119 | -0.07(-0.50%) |
Nov 29, 2016 | 13.99 | 14.04 | 13.96 | 14.03 | 13,592 | +0.03(+0.22%) |
Nov 28, 2016 | 13.92 | 14.00 | 13.92 | 14.00 | 9,083 | -0.05(-0.33%) |
Nov 25, 2016 | 14.04 | 14.04 | 14.04 | 14.04 | 398 | +0.15(+1.07%) |
Nov 23, 2016 | 13.90 | 13.90 | 13.90 | 0 | -0.09(-0.67%) | |
Nov 22, 2016 | 14.02 | 14.02 | 13.95 | 13.99 | 24,562 | +0.11(+0.77%) |
Nov 21, 2016 | 13.93 | 13.95 | 13.87 | 13.88 | 1,947 | +0.11(+0.81%) |
Nov 18, 2016 | 13.84 | 13.87 | 13.76 | 13.77 | 23,938 | -0.12(-0.84%) |
Nov 17, 2016 | 13.95 | 13.99 | 13.95 | 13.89 | 2,825 | +0.10(+0.74%) |
Nov 16, 2016 | 13.90 | 13.90 | 13.79 | 13.79 | 4,656 | -0.20(-1.45%) |
Nov 15, 2016 | 13.89 | 13.99 | 13.84 | 13.99 | 5,563 | +0.21(+1.55%) |
Nov 14, 2016 | 13.86 | 13.86 | 13.78 | 13.78 | 300 | -0.19(-1.36%) |
Nov 10, 2016 | 13.97 | 76 | +0.08(+0.56%) | |||
Nov 09, 2016 | 13.86 | 14.02 | 13.86 | 13.89 | 2,203 | -0.06(-0.44%) |
Nov 08, 2016 | 13.85 | 13.98 | 13.85 | 13.95 | 20,480 | +0.12(+0.84%) |
Nov 07, 2016 | 13.93 | 13.96 | 13.72 | 13.83 | 16,508 | +0.23(+1.66%) |
Nov 04, 2016 | 13.76 | 13.76 | 13.61 | 13.61 | 6,544 | -0.13(-0.97%) |
Nov 03, 2016 | 13.85 | 13.85 | 13.74 | 13.74 | 3,130 | -0.15(-1.11%) |
Nov 02, 2016 | 13.88 | 13.89 | 13.80 | 13.89 | 12,504 | -0.17(-1.18%) |
Nov 01, 2016 | 14.06 | 14.06 | 14.06 | 14.06 | 381 | +0.01(+0.10%) |
Oct 31, 2016 | 14.04 | 14.05 | 14.03 | 14.05 | 2,281 | +0.03(+0.18%) |
Oct 28, 2016 | 14.03 | 14.03 | 14.02 | 14.02 | 450 | -0.05(-0.33%) |
Oct 27, 2016 | 14.06 | 14.08 | 14.03 | 14.07 | 23,819 | +0.01(+0.06%) |
Oct 26, 2016 | 14.10 | 14.17 | 14.06 | 14.06 | 9,811 | -0.04(-0.28%) |
Oct 25, 2016 | 14.10 | 14.17 | 14.06 | 14.10 | 3,772 | +0.02(+0.11%) |
Oct 24, 2016 | 14.10 | 14.10 | 14.08 | 14.08 | 1,378 | +0.00(+0.00%) |
Oct 21, 2016 | 14.06 | 14.17 | 14.06 | 14.08 | 24,381 | -0.03(-0.22%) |
Oct 20, 2016 | 14.20 | 14.20 | 14.11 | 14.11 | 2,739 | +0.05(+0.33%) |
Oct 19, 2016 | 14.17 | 14.18 | 14.07 | 14.07 | 4,228 | -0.06(-0.44%) |
Oct 18, 2016 | 14.13 | 14.14 | 14.04 | 14.13 | 4,430 | +0.13(+0.95%) |
Oct 17, 2016 | 13.92 | 14.00 | 13.92 | 14.00 | 3,646 | -0.06(-0.41%) |
Oct 14, 2016 | 13.79 | 14.05 | 13.79 | 14.05 | 410 | +0.14(+1.03%) |
Oct 13, 2016 | 13.90 | 13.93 | 13.81 | 13.91 | 3,175 | -0.07(-0.50%) |
Oct 12, 2016 | 14.11 | 14.11 | 13.96 | 13.98 | 753,357 | +0.02(+0.11%) |
Oct 11, 2016 | 14.08 | 14.18 | 13.97 | 13.97 | 6,658 | -0.19(-1.32%) |
Oct 10, 2016 | 14.15 | 14.15 | 14.15 | 14.15 | 734 | -0.07(-0.49%) |
Oct 07, 2016 | 14.22 | 14.22 | 14.13 | 14.22 | 2,435 | +0.08(+0.55%) |
Oct 06, 2016 | 14.21 | 14.30 | 14.15 | 14.15 | 10,067 | -0.03(-0.22%) |
Oct 04, 2016 | 14.33 | 14.18 | 14.18 | 14.18 | 1,920 | -0.07(-0.49%) |