Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.26 | 16.26 | 16.26 | 0 | +0.48(+3.02%) | |
Dec 29, 2016 | 16.58 | 16.58 | 15.75 | 15.78 | 20,062 | -0.81(-4.89%) |
Dec 28, 2016 | 16.53 | 16.69 | 16.35 | 16.59 | 22,984 | +0.07(+0.40%) |
Dec 27, 2016 | 16.62 | 16.73 | 16.32 | 16.53 | 17,247 | +0.03(+0.20%) |
Dec 23, 2016 | 16.49 | 16.49 | 16.49 | 0 | +0.36(+2.23%) | |
Dec 22, 2016 | 15.83 | 16.23 | 15.67 | 16.13 | 28,712 | +0.41(+2.61%) |
Dec 21, 2016 | 15.90 | 16.05 | 15.72 | 15.72 | 21,665 | -0.15(-0.95%) |
Dec 20, 2016 | 15.55 | 16.12 | 15.45 | 15.87 | 34,516 | +0.49(+3.15%) |
Dec 19, 2016 | 14.86 | 15.68 | 14.86 | 15.39 | 41,359 | +0.24(+1.60%) |
Dec 16, 2016 | 14.83 | 15.15 | 14.69 | 15.14 | 203,116 | -0.30(-1.95%) |
Dec 15, 2016 | 15.42 | 15.59 | 15.42 | 15.45 | 20,376 | -0.11(-0.70%) |
Dec 14, 2016 | 16.23 | 16.23 | 15.14 | 15.55 | 33,121 | +0.13(+0.81%) |
Dec 13, 2016 | 16.04 | 16.37 | 15.28 | 15.43 | 50,665 | -0.50(-3.15%) |
Dec 12, 2016 | 16.44 | 16.53 | 15.48 | 15.93 | 32,232 | -0.55(-3.35%) |
Dec 09, 2016 | 16.40 | 16.61 | 16.19 | 16.48 | 14,327 | +0.01(+0.05%) |
Dec 08, 2016 | 16.22 | 16.63 | 16.02 | 16.48 | 32,366 | +0.28(+1.76%) |
Dec 07, 2016 | 15.90 | 16.45 | 15.79 | 16.19 | 60,464 | +0.40(+2.54%) |
Dec 06, 2016 | 15.76 | 15.86 | 15.21 | 15.79 | 46,002 | -0.03(-0.16%) |
Dec 05, 2016 | 14.60 | 15.90 | 14.60 | 15.81 | 75,940 | +1.46(+10.20%) |
Dec 02, 2016 | 15.25 | 15.25 | 14.05 | 14.35 | 78,472 | -1.13(-7.30%) |
Dec 01, 2016 | 15.71 | 16.22 | 15.12 | 15.48 | 52,299 | -0.42(-2.63%) |
Nov 30, 2016 | 14.48 | 15.90 | 14.28 | 15.90 | 161,069 | +1.72(+12.16%) |
Nov 29, 2016 | 13.18 | 14.17 | 13.10 | 14.17 | 85,826 | +1.07(+8.17%) |
Nov 28, 2016 | 12.79 | 13.15 | 12.79 | 13.10 | 26,228 | +0.21(+1.62%) |
Nov 25, 2016 | 12.81 | 12.89 | 12.79 | 12.89 | 5,311 | +0.05(+0.39%) |
Nov 23, 2016 | 12.84 | 12.84 | 12.84 | 0 | +0.18(+1.45%) | |
Nov 22, 2016 | 12.74 | 12.74 | 12.63 | 12.66 | 33,585 | -0.02(-0.13%) |
Nov 21, 2016 | 12.69 | 12.84 | 12.60 | 12.68 | 31,655 | +0.00(+0.00%) |
Nov 18, 2016 | 12.74 | 12.84 | 12.60 | 12.68 | 36,471 | -0.07(-0.52%) |
Nov 17, 2016 | 12.68 | 12.79 | 12.68 | 12.74 | 61,075 | +0.07(+0.53%) |
Nov 16, 2016 | 12.60 | 12.71 | 12.60 | 12.68 | 19,218 | +0.05(+0.36%) |
Nov 15, 2016 | 12.58 | 12.87 | 12.48 | 12.63 | 28,840 | +0.09(+0.70%) |
Nov 14, 2016 | 12.77 | 12.89 | 12.22 | 12.54 | 46,643 | -0.15(-1.19%) |
Nov 11, 2016 | 12.53 | 12.69 | 12.53 | 12.69 | 16,548 | +0.01(+0.07%) |
Nov 10, 2016 | 12.43 | 12.78 | 12.43 | 12.69 | 43,343 | +0.31(+2.50%) |
Nov 09, 2016 | 12.21 | 12.38 | 12.21 | 12.38 | 10,165 | +0.17(+1.37%) |
Nov 08, 2016 | 12.31 | 12.38 | 12.18 | 12.21 | 11,105 | -0.20(-1.62%) |
Nov 07, 2016 | 12.31 | 12.43 | 12.28 | 12.41 | 9,455 | +0.09(+0.75%) |
Nov 04, 2016 | 12.41 | 12.41 | 12.32 | 12.32 | 3,649 | -0.06(-0.47%) |
Nov 03, 2016 | 12.32 | 12.39 | 12.32 | 12.38 | 6,251 | -0.04(-0.34%) |
Nov 02, 2016 | 12.43 | 12.43 | 12.21 | 12.42 | 8,645 | +0.00(+0.00%) |
Nov 01, 2016 | 12.37 | 12.45 | 12.25 | 12.42 | 10,453 | +0.08(+0.68%) |
Oct 31, 2016 | 12.09 | 12.34 | 11.93 | 12.33 | 7,759 | -0.04(-0.34%) |
Oct 28, 2016 | 12.31 | 12.38 | 12.22 | 12.38 | 8,368 | -0.03(-0.27%) |
Oct 27, 2016 | 12.43 | 12.55 | 12.37 | 12.41 | 5,421 | +0.03(+0.20%) |
Oct 26, 2016 | 12.45 | 12.47 | 12.35 | 12.38 | 9,694 | -0.03(-0.27%) |
Oct 25, 2016 | 12.45 | 12.47 | 12.38 | 12.42 | 7,446 | -0.03(-0.20%) |
Oct 24, 2016 | 12.37 | 12.46 | 12.11 | 12.44 | 33,577 | +0.09(+0.74%) |
Oct 21, 2016 | 12.34 | 12.45 | 12.29 | 12.35 | 28,588 | -0.14(-1.14%) |
Oct 20, 2016 | 12.30 | 12.52 | 12.30 | 12.49 | 8,235 | +0.08(+0.67%) |
Oct 19, 2016 | 12.09 | 12.54 | 11.92 | 12.41 | 57,967 | +0.47(+3.92%) |
Oct 18, 2016 | 12.08 | 12.22 | 11.84 | 11.94 | 22,476 | -0.04(-0.35%) |
Oct 17, 2016 | 12.11 | 12.11 | 11.91 | 11.98 | 8,730 | +0.02(+0.14%) |
Oct 14, 2016 | 12.24 | 12.24 | 11.97 | 11.97 | 2,636 | -0.21(-1.72%) |
Oct 13, 2016 | 12.26 | 12.26 | 12.17 | 12.17 | 5,639 | -0.14(-1.15%) |
Oct 12, 2016 | 12.26 | 12.35 | 12.15 | 12.32 | 15,091 | +0.10(+0.82%) |
Oct 11, 2016 | 12.29 | 12.35 | 12.22 | 12.22 | 9,201 | -0.09(-0.75%) |
Oct 10, 2016 | 12.23 | 12.34 | 12.23 | 12.31 | 2,788 | +0.03(+0.27%) |
Oct 07, 2016 | 12.35 | 12.35 | 12.22 | 12.27 | 4,063 | -0.07(-0.54%) |
Oct 06, 2016 | 12.38 | 12.41 | 11.74 | 12.34 | 13,160 | -0.07(-0.60%) |
Oct 05, 2016 | 12.41 | 12.42 | 12.26 | 12.42 | 10,001 | +0.03(+0.27%) |
Oct 04, 2016 | 12.40 | 12.42 | 12.32 | 12.38 | 19,320 | -0.03(-0.27%) |