Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.19 | 14.19 | 14.19 | 0 | +0.15(+1.07%) | |
Dec 29, 2016 | 14.01 | 14.07 | 14.01 | 14.04 | 371,521 | +0.07(+0.48%) |
Dec 28, 2016 | 14.06 | 14.08 | 13.98 | 13.98 | 532,851 | -0.19(-1.37%) |
Dec 27, 2016 | 14.19 | 14.19 | 14.15 | 14.17 | 389,409 | +0.00(+0.00%) |
Dec 23, 2016 | 14.17 | 14.17 | 14.17 | 0 | +0.01(+0.05%) | |
Dec 22, 2016 | 14.22 | 14.23 | 14.15 | 14.16 | 1,080,724 | -0.05(-0.37%) |
Dec 21, 2016 | 14.16 | 14.22 | 14.15 | 14.22 | 2,800,781 | +0.03(+0.20%) |
Dec 20, 2016 | 14.09 | 14.19 | 14.09 | 14.19 | 1,527,931 | +0.14(+1.01%) |
Dec 19, 2016 | 14.14 | 14.15 | 14.05 | 14.05 | 1,242,051 | -0.19(-1.31%) |
Dec 16, 2016 | 14.27 | 14.33 | 14.21 | 14.23 | 2,473,965 | -0.02(-0.16%) |
Dec 15, 2016 | 14.23 | 14.29 | 14.22 | 14.26 | 962,546 | +0.11(+0.79%) |
Dec 14, 2016 | 14.40 | 14.43 | 14.14 | 14.14 | 1,461,675 | -0.34(-2.32%) |
Dec 13, 2016 | 14.38 | 14.48 | 14.38 | 14.48 | 1,118,291 | +0.22(+1.51%) |
Dec 12, 2016 | 14.31 | 14.37 | 14.26 | 14.26 | 1,857,585 | -0.17(-1.19%) |
Dec 09, 2016 | 14.36 | 14.43 | 14.30 | 14.43 | 1,712,476 | -0.12(-0.82%) |
Dec 08, 2016 | 14.53 | 14.60 | 14.46 | 14.55 | 8,992,536 | -0.07(-0.51%) |
Dec 07, 2016 | 14.32 | 14.64 | 14.32 | 14.63 | 6,528,083 | +0.47(+3.31%) |
Dec 06, 2016 | 14.01 | 14.20 | 13.92 | 14.16 | 6,160,287 | +0.45(+3.26%) |
Dec 05, 2016 | 13.56 | 13.72 | 13.56 | 13.71 | 1,527,880 | +0.22(+1.66%) |
Dec 02, 2016 | 13.37 | 13.52 | 13.35 | 13.49 | 5,771,320 | -0.02(-0.17%) |
Dec 01, 2016 | 13.43 | 13.53 | 13.41 | 13.51 | 756,334 | +0.13(+0.95%) |
Nov 30, 2016 | 13.33 | 13.41 | 13.33 | 13.38 | 484,625 | +0.03(+0.22%) |
Nov 29, 2016 | 13.22 | 13.35 | 13.19 | 13.35 | 1,422,925 | +0.26(+1.99%) |
Nov 28, 2016 | 13.27 | 13.27 | 13.09 | 13.09 | 682,788 | -0.32(-2.39%) |
Nov 25, 2016 | 13.40 | 13.42 | 13.37 | 13.41 | 148,091 | +0.00(+0.00%) |
Nov 23, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.16(-1.21%) | |
Nov 22, 2016 | 13.52 | 13.58 | 13.48 | 13.58 | 756,541 | +0.16(+1.17%) |
Nov 21, 2016 | 13.36 | 13.42 | 13.33 | 13.42 | 344,039 | +0.13(+0.95%) |
Nov 18, 2016 | 13.41 | 13.41 | 13.29 | 13.29 | 337,396 | -0.24(-1.76%) |
Nov 17, 2016 | 13.50 | 13.55 | 13.42 | 13.53 | 409,203 | +0.07(+0.50%) |
Nov 16, 2016 | 13.54 | 13.56 | 13.44 | 13.47 | 291,476 | -0.29(-2.11%) |
Nov 15, 2016 | 13.63 | 13.76 | 13.55 | 13.76 | 353,299 | +0.05(+0.38%) |
Nov 14, 2016 | 13.60 | 13.71 | 13.60 | 13.70 | 703,715 | +0.03(+0.22%) |
Nov 11, 2016 | 13.60 | 13.67 | 13.55 | 13.67 | 303,159 | -0.14(-1.02%) |
Nov 10, 2016 | 13.79 | 13.88 | 13.74 | 13.82 | 1,246,888 | +0.31(+2.32%) |
Nov 09, 2016 | 13.15 | 13.53 | 13.15 | 13.50 | 550,283 | +0.22(+1.68%) |
Nov 08, 2016 | 13.12 | 13.32 | 13.10 | 13.28 | 251,049 | +0.05(+0.39%) |
Nov 07, 2016 | 13.14 | 13.23 | 13.12 | 13.23 | 394,075 | +0.42(+3.26%) |
Nov 04, 2016 | 12.92 | 12.96 | 12.81 | 12.81 | 287,683 | -0.23(-1.77%) |
Nov 03, 2016 | 13.09 | 13.13 | 13.00 | 13.04 | 290,700 | +0.13(+0.98%) |
Nov 02, 2016 | 13.06 | 13.07 | 12.90 | 12.92 | 347,747 | -0.19(-1.42%) |
Nov 01, 2016 | 13.27 | 13.28 | 13.09 | 13.10 | 386,475 | -0.12(-0.90%) |
Oct 31, 2016 | 13.24 | 13.27 | 13.18 | 13.22 | 273,680 | -0.05(-0.39%) |
Oct 28, 2016 | 13.27 | 13.33 | 13.25 | 13.27 | 753,031 | -0.05(-0.39%) |
Oct 27, 2016 | 13.31 | 13.36 | 13.27 | 13.32 | 351,636 | +0.18(+1.36%) |
Oct 26, 2016 | 13.16 | 13.25 | 13.13 | 13.15 | 735,445 | -0.05(-0.40%) |
Oct 25, 2016 | 13.17 | 13.23 | 13.13 | 13.20 | 336,992 | -0.07(-0.51%) |
Oct 24, 2016 | 13.22 | 13.27 | 13.18 | 13.27 | 538,994 | +0.19(+1.48%) |
Oct 21, 2016 | 12.99 | 13.08 | 12.97 | 13.07 | 156,703 | +0.00(+0.00%) |
Oct 20, 2016 | 12.98 | 13.09 | 12.97 | 13.07 | 351,716 | +0.10(+0.75%) |
Oct 19, 2016 | 12.90 | 13.00 | 12.90 | 12.97 | 204,005 | +0.05(+0.40%) |
Oct 18, 2016 | 12.85 | 12.92 | 12.83 | 12.92 | 617,416 | +0.28(+2.24%) |
Oct 17, 2016 | 12.68 | 12.70 | 12.62 | 12.64 | 139,545 | +0.00(+0.00%) |
Oct 14, 2016 | 12.72 | 12.79 | 12.64 | 12.64 | 363,958 | +0.10(+0.77%) |
Oct 13, 2016 | 12.49 | 12.60 | 12.42 | 12.54 | 375,650 | -0.24(-1.87%) |
Oct 12, 2016 | 12.75 | 12.82 | 12.73 | 12.78 | 284,893 | +0.04(+0.35%) |
Oct 11, 2016 | 12.84 | 12.89 | 12.69 | 12.74 | 338,576 | -0.19(-1.50%) |
Oct 10, 2016 | 12.89 | 12.98 | 12.89 | 12.93 | 230,602 | -0.01(-0.12%) |
Oct 07, 2016 | 12.96 | 12.97 | 12.83 | 12.94 | 292,573 | -0.07(-0.57%) |
Oct 06, 2016 | 13.07 | 13.07 | 12.97 | 13.02 | 753,922 | -0.02(-0.17%) |
Oct 05, 2016 | 12.93 | 13.04 | 12.92 | 13.04 | 502,299 | +0.27(+2.10%) |
Oct 04, 2016 | 12.77 | 12.84 | 12.71 | 12.77 | 923,384 | +0.05(+0.41%) |