Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.07(+0.48%) | |
Dec 29, 2016 | 15.40 | 15.61 | 14.56 | 14.63 | 22,520 | -0.84(-5.43%) |
Dec 28, 2016 | 16.52 | 16.77 | 15.40 | 15.47 | 22,895 | -1.05(-6.36%) |
Dec 27, 2016 | 16.45 | 16.87 | 16.24 | 16.52 | 19,608 | +0.07(+0.43%) |
Dec 23, 2016 | 16.45 | 16.45 | 16.45 | 0 | +0.35(+2.17%) | |
Dec 22, 2016 | 16.10 | 16.52 | 15.61 | 16.10 | 38,162 | +0.00(+0.00%) |
Dec 21, 2016 | 17.22 | 17.22 | 15.89 | 16.10 | 74,115 | -0.77(-4.56%) |
Dec 20, 2016 | 14.70 | 17.71 | 14.56 | 16.87 | 294,292 | +2.17(+14.76%) |
Dec 19, 2016 | 14.21 | 15.12 | 14.21 | 14.70 | 32,012 | +0.42(+2.94%) |
Dec 16, 2016 | 14.84 | 15.19 | 14.28 | 14.28 | 165,375 | -0.49(-3.32%) |
Dec 15, 2016 | 13.65 | 14.91 | 13.58 | 14.77 | 90,353 | +0.91(+6.57%) |
Dec 14, 2016 | 14.84 | 14.98 | 12.60 | 13.86 | 209,618 | -0.56(-3.88%) |
Dec 13, 2016 | 14.14 | 14.56 | 13.79 | 14.42 | 72,552 | +0.21(+1.48%) |
Dec 12, 2016 | 13.58 | 14.70 | 13.30 | 14.21 | 122,804 | +0.28(+2.01%) |
Dec 09, 2016 | 15.19 | 15.19 | 13.51 | 13.93 | 79,266 | -0.70(-4.78%) |
Dec 08, 2016 | 13.44 | 14.70 | 13.16 | 14.63 | 130,800 | +1.19(+8.85%) |
Dec 07, 2016 | 13.30 | 13.51 | 12.88 | 13.44 | 15,412 | +0.28(+2.13%) |
Dec 06, 2016 | 13.02 | 13.44 | 12.74 | 13.16 | 15,159 | +0.07(+0.53%) |
Dec 05, 2016 | 13.02 | 13.58 | 12.95 | 13.09 | 10,752 | +0.00(+0.00%) |
Dec 02, 2016 | 13.09 | 13.58 | 12.88 | 13.09 | 12,929 | +0.14(+1.08%) |
Dec 01, 2016 | 13.51 | 13.79 | 12.81 | 12.95 | 15,016 | -0.42(-3.14%) |
Nov 30, 2016 | 13.44 | 13.93 | 13.30 | 13.37 | 18,097 | -0.14(-1.04%) |
Nov 29, 2016 | 13.51 | 13.79 | 13.37 | 13.51 | 10,886 | +0.00(+0.00%) |
Nov 28, 2016 | 13.16 | 13.86 | 13.09 | 13.51 | 17,104 | +0.21(+1.58%) |
Nov 25, 2016 | 13.44 | 13.79 | 13.30 | 13.30 | 10,068 | -0.14(-1.04%) |
Nov 23, 2016 | 13.44 | 13.44 | 13.44 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.00 | 14.28 | 12.95 | 13.44 | 33,398 | -0.49(-3.52%) |
Nov 21, 2016 | 14.14 | 14.70 | 13.72 | 13.93 | 31,070 | -0.28(-1.97%) |
Nov 18, 2016 | 15.61 | 15.61 | 13.72 | 14.21 | 44,956 | -0.98(-6.45%) |
Nov 17, 2016 | 13.93 | 15.33 | 13.37 | 15.19 | 87,688 | +1.40(+10.15%) |
Nov 16, 2016 | 13.02 | 14.00 | 12.67 | 13.79 | 56,507 | +0.84(+6.49%) |
Nov 15, 2016 | 13.58 | 14.56 | 12.46 | 12.95 | 63,436 | -0.70(-5.13%) |
Nov 14, 2016 | 13.65 | 15.49 | 13.44 | 13.65 | 104,298 | +0.07(+0.52%) |
Nov 11, 2016 | 13.86 | 14.28 | 13.51 | 13.58 | 32,077 | -0.21(-1.52%) |
Nov 10, 2016 | 14.07 | 14.35 | 13.65 | 13.79 | 21,667 | -0.07(-0.51%) |
Nov 09, 2016 | 13.72 | 14.35 | 13.71 | 13.86 | 36,283 | +0.49(+3.66%) |
Nov 08, 2016 | 12.60 | 13.37 | 12.46 | 13.37 | 19,381 | +0.77(+6.11%) |
Nov 07, 2016 | 12.67 | 12.95 | 12.53 | 12.60 | 32,228 | +0.00(+0.00%) |
Nov 04, 2016 | 13.02 | 13.30 | 12.39 | 12.60 | 131,904 | -0.42(-3.23%) |
Nov 03, 2016 | 13.09 | 13.37 | 12.60 | 13.02 | 44,194 | -0.07(-0.53%) |
Nov 02, 2016 | 13.23 | 13.44 | 13.02 | 13.09 | 31,721 | -0.21(-1.58%) |
Nov 01, 2016 | 13.51 | 13.51 | 13.16 | 13.30 | 40,097 | -0.14(-1.04%) |
Oct 31, 2016 | 13.44 | 14.56 | 13.30 | 13.44 | 281,687 | +0.00(+0.00%) |
Oct 28, 2016 | 14.42 | 14.70 | 13.30 | 13.44 | 62,868 | -1.68(-11.11%) |
Oct 27, 2016 | 15.12 | 15.96 | 15.12 | 15.12 | 10,610 | -0.14(-0.92%) |
Oct 26, 2016 | 15.89 | 15.89 | 15.12 | 15.26 | 25,703 | -0.63(-3.96%) |
Oct 25, 2016 | 16.03 | 16.45 | 15.75 | 15.89 | 8,600 | +0.00(+0.00%) |
Oct 24, 2016 | 16.10 | 16.17 | 15.75 | 15.89 | 19,378 | -0.28(-1.73%) |
Oct 21, 2016 | 16.24 | 16.66 | 16.03 | 16.17 | 15,918 | -0.21(-1.28%) |
Oct 20, 2016 | 16.66 | 16.66 | 16.24 | 16.38 | 16,426 | -0.21(-1.27%) |
Oct 19, 2016 | 16.59 | 16.94 | 16.45 | 16.59 | 15,508 | -0.07(-0.42%) |
Oct 18, 2016 | 16.80 | 17.01 | 16.59 | 16.66 | 14,237 | +0.00(+0.00%) |
Oct 17, 2016 | 16.94 | 17.08 | 16.45 | 16.66 | 26,711 | -0.28(-1.65%) |
Oct 14, 2016 | 17.22 | 17.35 | 16.80 | 16.94 | 23,430 | -0.35(-2.02%) |
Oct 13, 2016 | 17.36 | 17.78 | 16.80 | 17.29 | 38,918 | -0.14(-0.80%) |
Oct 12, 2016 | 17.64 | 17.71 | 17.32 | 17.43 | 29,516 | -0.21(-1.19%) |
Oct 11, 2016 | 18.76 | 18.76 | 17.64 | 17.64 | 43,843 | -0.70(-3.82%) |
Oct 10, 2016 | 17.78 | 18.76 | 17.78 | 18.34 | 56,739 | +0.42(+2.34%) |
Oct 07, 2016 | 17.71 | 18.89 | 17.50 | 17.92 | 90,213 | -0.28(-1.54%) |
Oct 06, 2016 | 19.11 | 19.25 | 17.78 | 18.20 | 56,341 | -0.77(-4.06%) |
Oct 05, 2016 | 18.90 | 20.30 | 18.56 | 18.97 | 69,556 | +0.42(+2.26%) |
Oct 04, 2016 | 18.48 | 19.04 | 18.13 | 18.55 | 60,147 | +0.35(+1.92%) |