Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.93 | 14.93 | 14.93 | 0 | -0.11(-0.74%) | |
Dec 29, 2016 | 15.07 | 15.18 | 14.91 | 15.04 | 2,383,607 | -0.01(-0.07%) |
Dec 28, 2016 | 15.34 | 15.34 | 14.91 | 15.05 | 1,632,495 | -0.19(-1.27%) |
Dec 27, 2016 | 15.16 | 15.50 | 15.16 | 15.24 | 1,178,965 | +0.03(+0.18%) |
Dec 23, 2016 | 15.21 | 15.21 | 15.21 | 0 | +0.04(+0.30%) | |
Dec 22, 2016 | 15.42 | 15.54 | 15.15 | 15.17 | 1,848,878 | -0.21(-1.35%) |
Dec 21, 2016 | 15.40 | 15.56 | 15.29 | 15.38 | 2,760,217 | -0.16(-1.02%) |
Dec 20, 2016 | 15.39 | 15.71 | 15.35 | 15.54 | 4,030,091 | +0.34(+2.23%) |
Dec 19, 2016 | 15.48 | 15.74 | 14.98 | 15.20 | 6,103,758 | -0.51(-3.24%) |
Dec 16, 2016 | 16.48 | 16.49 | 15.45 | 15.71 | 9,415,879 | -0.77(-4.70%) |
Dec 15, 2016 | 16.55 | 17.03 | 16.43 | 16.48 | 5,795,920 | -0.08(-0.50%) |
Dec 14, 2016 | 16.40 | 16.84 | 16.30 | 16.56 | 3,892,073 | +0.10(+0.63%) |
Dec 13, 2016 | 16.50 | 16.58 | 15.98 | 16.46 | 2,936,748 | +0.18(+1.13%) |
Dec 12, 2016 | 16.74 | 16.82 | 16.08 | 16.28 | 3,765,390 | -0.40(-2.41%) |
Dec 09, 2016 | 17.06 | 17.24 | 16.51 | 16.68 | 4,759,619 | -0.39(-2.29%) |
Dec 08, 2016 | 16.73 | 17.10 | 16.38 | 17.07 | 4,896,769 | +0.44(+2.66%) |
Dec 07, 2016 | 15.86 | 16.73 | 15.84 | 16.63 | 6,280,185 | +0.79(+5.00%) |
Dec 06, 2016 | 15.51 | 15.89 | 15.36 | 15.83 | 3,428,878 | +0.36(+2.30%) |
Dec 05, 2016 | 15.75 | 15.81 | 15.40 | 15.48 | 3,062,489 | -0.07(-0.47%) |
Dec 02, 2016 | 15.51 | 15.63 | 15.41 | 15.55 | 2,190,713 | +0.02(+0.16%) |
Dec 01, 2016 | 15.46 | 15.65 | 15.26 | 15.53 | 3,927,955 | +0.12(+0.81%) |
Nov 30, 2016 | 15.52 | 15.72 | 15.36 | 15.40 | 3,726,390 | +0.10(+0.68%) |
Nov 29, 2016 | 15.26 | 15.56 | 15.08 | 15.30 | 3,068,462 | +0.03(+0.18%) |
Nov 28, 2016 | 15.66 | 15.70 | 15.04 | 15.27 | 4,137,668 | -0.39(-2.50%) |
Nov 25, 2016 | 15.77 | 15.85 | 15.42 | 15.66 | 2,336,408 | -0.09(-0.59%) |
Nov 23, 2016 | 15.75 | 15.75 | 15.75 | 0 | +1.03(+7.03%) | |
Nov 22, 2016 | 14.75 | 14.80 | 14.54 | 14.72 | 2,365,177 | +0.11(+0.78%) |
Nov 21, 2016 | 14.77 | 14.85 | 14.54 | 14.61 | 3,500,295 | -0.01(-0.05%) |
Nov 18, 2016 | 14.73 | 14.80 | 14.49 | 14.61 | 4,061,425 | -0.03(-0.24%) |
Nov 17, 2016 | 14.56 | 14.75 | 14.49 | 14.65 | 4,862,431 | +0.12(+0.83%) |
Nov 16, 2016 | 14.51 | 14.61 | 14.37 | 14.53 | 5,529,218 | +0.02(+0.14%) |
Nov 15, 2016 | 14.29 | 14.59 | 14.14 | 14.51 | 6,313,167 | +0.22(+1.53%) |
Nov 14, 2016 | 14.11 | 14.52 | 14.09 | 14.29 | 7,266,350 | +0.43(+3.07%) |
Nov 11, 2016 | 13.60 | 13.91 | 13.56 | 13.86 | 5,661,861 | +0.15(+1.06%) |
Nov 10, 2016 | 12.92 | 13.92 | 12.89 | 13.72 | 11,031,466 | +0.94(+7.36%) |
Nov 09, 2016 | 12.36 | 13.09 | 12.28 | 12.78 | 5,521,897 | +0.05(+0.41%) |
Nov 08, 2016 | 12.71 | 12.83 | 12.38 | 12.72 | 3,275,501 | +0.07(+0.57%) |
Nov 07, 2016 | 12.34 | 12.66 | 12.25 | 12.65 | 6,112,794 | +0.66(+5.48%) |
Nov 04, 2016 | 11.90 | 12.19 | 11.76 | 11.99 | 4,617,822 | +0.00(+0.00%) |
Nov 03, 2016 | 12.07 | 12.43 | 11.72 | 11.99 | 13,575,779 | +0.72(+6.38%) |
Nov 02, 2016 | 11.53 | 11.54 | 10.98 | 11.27 | 9,741,381 | +0.15(+1.34%) |
Nov 01, 2016 | 11.43 | 11.47 | 10.96 | 11.13 | 5,984,216 | -0.26(-2.31%) |
Oct 31, 2016 | 11.42 | 11.49 | 11.32 | 11.39 | 3,610,425 | +0.00(+0.00%) |
Oct 28, 2016 | 11.97 | 12.10 | 11.27 | 11.39 | 5,768,611 | -0.41(-3.46%) |
Oct 27, 2016 | 12.05 | 12.07 | 11.77 | 11.80 | 3,147,429 | -0.11(-0.93%) |
Oct 26, 2016 | 11.67 | 12.04 | 11.67 | 11.91 | 2,923,884 | +0.06(+0.47%) |
Oct 25, 2016 | 11.91 | 11.96 | 11.74 | 11.85 | 1,871,052 | -0.03(-0.26%) |
Oct 24, 2016 | 11.94 | 12.10 | 11.78 | 11.88 | 1,864,367 | +0.07(+0.58%) |
Oct 21, 2016 | 11.75 | 12.04 | 11.70 | 11.81 | 2,418,824 | -0.11(-0.90%) |
Oct 20, 2016 | 11.85 | 12.05 | 11.83 | 11.92 | 1,668,363 | -0.03(-0.23%) |
Oct 19, 2016 | 11.91 | 12.05 | 11.80 | 11.95 | 1,661,218 | +0.03(+0.26%) |
Oct 18, 2016 | 12.01 | 12.03 | 11.79 | 11.92 | 2,315,061 | +0.16(+1.32%) |
Oct 17, 2016 | 11.73 | 11.88 | 11.52 | 11.76 | 4,197,326 | -0.07(-0.58%) |
Oct 14, 2016 | 12.09 | 12.21 | 11.82 | 11.83 | 2,898,370 | -0.21(-1.75%) |
Oct 13, 2016 | 12.33 | 12.44 | 11.95 | 12.04 | 3,637,882 | -0.53(-4.21%) |
Oct 12, 2016 | 12.67 | 12.78 | 12.50 | 12.57 | 3,714,987 | -0.08(-0.66%) |
Oct 11, 2016 | 12.82 | 12.89 | 12.57 | 12.65 | 3,706,362 | -0.27(-2.09%) |
Oct 10, 2016 | 12.80 | 13.02 | 12.79 | 12.92 | 3,368,239 | +0.26(+2.08%) |
Oct 07, 2016 | 12.71 | 12.79 | 12.42 | 12.66 | 1,955,389 | -0.00(-0.03%) |
Oct 06, 2016 | 12.73 | 12.82 | 12.53 | 12.67 | 1,691,147 | -0.15(-1.19%) |
Oct 05, 2016 | 12.72 | 12.88 | 12.57 | 12.82 | 3,219,263 | +0.23(+1.84%) |
Oct 04, 2016 | 12.77 | 12.85 | 12.48 | 12.59 | 3,098,189 | -0.02(-0.16%) |