Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.51 | 16.51 | 16.51 | 0 | -0.40(-2.37%) | |
Dec 29, 2016 | 17.27 | 17.57 | 16.80 | 16.91 | 129,714 | -0.41(-2.37%) |
Dec 28, 2016 | 16.16 | 17.35 | 15.77 | 17.32 | 156,079 | +1.30(+8.11%) |
Dec 27, 2016 | 16.64 | 16.87 | 16.00 | 16.02 | 79,776 | -0.59(-3.55%) |
Dec 23, 2016 | 16.61 | 16.61 | 16.61 | 0 | +1.50(+9.93%) | |
Dec 22, 2016 | 15.06 | 15.79 | 14.90 | 15.11 | 102,172 | -0.09(-0.59%) |
Dec 21, 2016 | 15.99 | 16.00 | 15.12 | 15.20 | 136,308 | -0.66(-4.16%) |
Dec 20, 2016 | 16.32 | 16.58 | 15.55 | 15.86 | 172,709 | -0.32(-1.98%) |
Dec 19, 2016 | 16.71 | 17.31 | 16.03 | 16.18 | 181,740 | -0.41(-2.47%) |
Dec 16, 2016 | 18.23 | 18.35 | 16.21 | 16.59 | 412,165 | -1.18(-6.64%) |
Dec 15, 2016 | 15.50 | 17.88 | 15.43 | 17.77 | 454,659 | +2.29(+14.79%) |
Dec 14, 2016 | 14.78 | 15.65 | 14.49 | 15.48 | 270,369 | +0.63(+4.24%) |
Dec 13, 2016 | 14.78 | 15.18 | 14.62 | 14.85 | 335,500 | +0.25(+1.71%) |
Dec 12, 2016 | 14.65 | 15.15 | 14.54 | 14.60 | 148,440 | -0.13(-0.88%) |
Dec 09, 2016 | 14.74 | 15.16 | 14.47 | 14.73 | 108,976 | +0.07(+0.48%) |
Dec 08, 2016 | 13.89 | 14.68 | 13.60 | 14.66 | 100,543 | +0.75(+5.39%) |
Dec 07, 2016 | 14.16 | 14.16 | 13.43 | 13.91 | 85,354 | -0.42(-2.93%) |
Dec 06, 2016 | 14.35 | 14.35 | 14.11 | 14.33 | 73,655 | +0.02(+0.14%) |
Dec 05, 2016 | 14.09 | 14.34 | 13.91 | 14.31 | 99,892 | +0.36(+2.58%) |
Dec 02, 2016 | 13.49 | 14.08 | 13.45 | 13.95 | 63,111 | +0.49(+3.64%) |
Dec 01, 2016 | 14.00 | 14.03 | 13.37 | 13.46 | 130,632 | -0.47(-3.37%) |
Nov 30, 2016 | 14.75 | 14.75 | 13.82 | 13.93 | 96,355 | -0.74(-5.04%) |
Nov 29, 2016 | 14.61 | 15.09 | 14.56 | 14.67 | 121,392 | -0.05(-0.34%) |
Nov 28, 2016 | 14.67 | 14.86 | 14.50 | 14.72 | 125,693 | +0.07(+0.48%) |
Nov 25, 2016 | 14.58 | 14.84 | 14.50 | 14.65 | 67,077 | +0.19(+1.31%) |
Nov 23, 2016 | 14.46 | 14.46 | 14.46 | 0 | +0.41(+2.92%) | |
Nov 22, 2016 | 14.45 | 14.45 | 13.73 | 14.05 | 98,097 | -0.28(-1.95%) |
Nov 21, 2016 | 14.70 | 14.76 | 14.18 | 14.33 | 95,384 | -0.30(-2.05%) |
Nov 18, 2016 | 14.82 | 15.04 | 14.18 | 14.63 | 189,952 | -0.02(-0.17%) |
Nov 17, 2016 | 14.87 | 15.30 | 14.59 | 14.65 | 307,581 | -0.25(-1.64%) |
Nov 16, 2016 | 14.84 | 15.70 | 14.37 | 14.90 | 334,156 | +0.11(+0.74%) |
Nov 15, 2016 | 14.30 | 14.98 | 13.86 | 14.79 | 232,877 | +0.58(+4.08%) |
Nov 14, 2016 | 13.75 | 14.26 | 13.09 | 14.21 | 269,691 | +0.69(+5.10%) |
Nov 11, 2016 | 12.84 | 13.95 | 12.84 | 13.52 | 221,044 | +0.57(+4.40%) |
Nov 10, 2016 | 12.67 | 13.50 | 12.66 | 12.95 | 442,777 | +0.33(+2.61%) |
Nov 09, 2016 | 11.48 | 12.79 | 11.33 | 12.62 | 295,946 | +0.85(+7.22%) |
Nov 08, 2016 | 11.10 | 11.86 | 11.05 | 11.77 | 147,376 | +0.73(+6.61%) |
Nov 07, 2016 | 10.60 | 11.14 | 10.45 | 11.04 | 110,716 | +0.70(+6.77%) |
Nov 04, 2016 | 9.890 | 10.42 | 9.830 | 10.34 | 86,148 | +0.44(+4.44%) |
Nov 03, 2016 | 10.41 | 10.89 | 9.860 | 9.900 | 244,234 | -0.49(-4.72%) |
Nov 02, 2016 | 10.69 | 10.69 | 10.25 | 10.39 | 156,827 | -0.30(-2.81%) |
Nov 01, 2016 | 10.54 | 10.75 | 10.28 | 10.69 | 90,810 | +0.22(+2.10%) |
Oct 31, 2016 | 10.60 | 10.60 | 10.30 | 10.47 | 219,279 | -0.14(-1.32%) |
Oct 28, 2016 | 10.70 | 10.91 | 10.21 | 10.61 | 167,819 | -0.11(-1.03%) |
Oct 27, 2016 | 10.69 | 11.00 | 10.49 | 10.72 | 133,096 | +0.12(+1.13%) |
Oct 26, 2016 | 10.60 | 10.70 | 10.44 | 10.60 | 116,374 | -0.05(-0.47%) |
Oct 25, 2016 | 10.68 | 10.75 | 10.55 | 10.65 | 93,797 | +0.00(+0.00%) |
Oct 24, 2016 | 10.77 | 10.90 | 10.25 | 10.65 | 165,352 | -0.07(-0.65%) |
Oct 21, 2016 | 10.56 | 10.76 | 10.49 | 10.72 | 227,999 | -0.09(-0.83%) |
Oct 20, 2016 | 10.34 | 10.91 | 10.31 | 10.81 | 141,732 | +0.42(+4.04%) |
Oct 19, 2016 | 10.50 | 10.51 | 10.10 | 10.39 | 172,779 | -0.11(-1.05%) |
Oct 18, 2016 | 10.46 | 10.77 | 10.35 | 10.50 | 176,805 | +0.12(+1.16%) |
Oct 17, 2016 | 10.75 | 11.00 | 10.15 | 10.38 | 215,375 | -0.34(-3.17%) |
Oct 14, 2016 | 11.14 | 11.47 | 10.70 | 10.72 | 171,642 | -0.36(-3.25%) |
Oct 13, 2016 | 11.35 | 11.56 | 10.95 | 11.08 | 213,998 | -0.44(-3.82%) |
Oct 12, 2016 | 12.44 | 12.66 | 11.49 | 11.52 | 268,026 | -0.89(-7.17%) |
Oct 11, 2016 | 13.20 | 13.20 | 12.33 | 12.41 | 292,342 | -0.82(-6.20%) |
Oct 10, 2016 | 13.65 | 13.65 | 13.09 | 13.23 | 151,552 | -0.33(-2.43%) |
Oct 07, 2016 | 13.52 | 13.70 | 13.04 | 13.56 | 199,851 | +0.00(+0.00%) |
Oct 06, 2016 | 13.98 | 14.02 | 13.36 | 13.56 | 190,974 | -0.45(-3.21%) |
Oct 05, 2016 | 14.22 | 14.48 | 13.96 | 14.01 | 247,112 | -0.21(-1.48%) |
Oct 04, 2016 | 15.11 | 15.32 | 13.83 | 14.22 | 589,176 | -0.30(-2.07%) |