Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.74 | 11.74 | 11.74 | 0 | -0.09(-0.76%) | |
Dec 29, 2016 | 12.09 | 12.13 | 11.80 | 11.83 | 6,653,298 | -0.27(-2.23%) |
Dec 28, 2016 | 12.07 | 12.29 | 12.00 | 12.10 | 4,993,125 | -0.04(-0.33%) |
Dec 27, 2016 | 12.19 | 12.26 | 12.02 | 12.14 | 4,484,513 | +0.04(+0.33%) |
Dec 23, 2016 | 12.10 | 12.10 | 12.10 | 0 | -0.11(-0.90%) | |
Dec 22, 2016 | 12.27 | 12.46 | 12.17 | 12.21 | 5,840,305 | -0.09(-0.73%) |
Dec 21, 2016 | 12.61 | 12.62 | 12.19 | 12.30 | 8,098,286 | -0.21(-1.68%) |
Dec 20, 2016 | 12.48 | 12.66 | 12.44 | 12.51 | 23,013,448 | +0.09(+0.72%) |
Dec 19, 2016 | 12.22 | 12.48 | 12.12 | 12.42 | 6,018,150 | +0.23(+1.89%) |
Dec 16, 2016 | 12.36 | 12.37 | 12.17 | 12.19 | 16,204,609 | -0.05(-0.41%) |
Dec 15, 2016 | 12.11 | 12.46 | 11.88 | 12.24 | 10,447,465 | -0.01(-0.08%) |
Dec 14, 2016 | 12.77 | 12.79 | 12.19 | 12.25 | 11,790,314 | -0.63(-4.89%) |
Dec 13, 2016 | 12.96 | 13.09 | 12.62 | 12.88 | 7,444,878 | +0.03(+0.23%) |
Dec 12, 2016 | 13.43 | 13.49 | 12.82 | 12.85 | 12,790,667 | -0.03(-0.23%) |
Dec 09, 2016 | 12.97 | 13.00 | 12.80 | 12.88 | 7,008,231 | +0.07(+0.55%) |
Dec 08, 2016 | 12.73 | 12.87 | 12.39 | 12.81 | 11,506,134 | +0.39(+3.14%) |
Dec 07, 2016 | 12.51 | 12.68 | 12.36 | 12.42 | 13,003,974 | -0.19(-1.51%) |
Dec 06, 2016 | 12.63 | 12.73 | 12.23 | 12.61 | 9,046,656 | -0.16(-1.25%) |
Dec 05, 2016 | 12.85 | 13.21 | 12.77 | 12.77 | 10,114,671 | +0.08(+0.63%) |
Dec 02, 2016 | 12.61 | 12.95 | 12.61 | 12.69 | 28,904,996 | -0.06(-0.47%) |
Dec 01, 2016 | 13.04 | 13.12 | 12.55 | 12.75 | 23,644,888 | +0.15(+1.19%) |
Nov 30, 2016 | 12.31 | 12.79 | 12.12 | 12.60 | 29,390,044 | +1.29(+11.41%) |
Nov 29, 2016 | 11.34 | 11.49 | 11.19 | 11.31 | 14,054,576 | -0.39(-3.33%) |
Nov 28, 2016 | 12.27 | 12.31 | 11.68 | 11.70 | 11,028,825 | -0.46(-3.78%) |
Nov 25, 2016 | 12.23 | 12.24 | 12.03 | 12.16 | 4,790,342 | -0.22(-1.78%) |
Nov 23, 2016 | 12.38 | 12.38 | 12.38 | 0 | +0.20(+1.64%) | |
Nov 22, 2016 | 12.23 | 12.36 | 11.88 | 12.18 | 11,712,661 | -0.01(-0.08%) |
Nov 21, 2016 | 12.09 | 12.35 | 12.06 | 12.19 | 12,300,882 | +0.51(+4.37%) |
Nov 18, 2016 | 11.41 | 11.75 | 11.38 | 11.68 | 12,804,926 | +0.37(+3.27%) |
Nov 17, 2016 | 11.46 | 11.57 | 11.22 | 11.31 | 15,920,974 | +0.07(+0.62%) |
Nov 16, 2016 | 11.11 | 11.40 | 10.98 | 11.24 | 14,492,766 | +0.10(+0.90%) |
Nov 15, 2016 | 10.74 | 11.34 | 10.73 | 11.14 | 22,184,384 | +0.65(+6.20%) |
Nov 14, 2016 | 10.30 | 10.51 | 10.13 | 10.49 | 8,984,879 | +0.24(+2.34%) |
Nov 11, 2016 | 10.46 | 10.47 | 10.01 | 10.25 | 11,835,663 | -0.37(-3.48%) |
Nov 10, 2016 | 10.52 | 10.78 | 10.34 | 10.62 | 8,854,994 | +0.00(+0.00%) |
Nov 09, 2016 | 10.17 | 10.76 | 10.15 | 10.62 | 21,978,696 | +0.29(+2.81%) |
Nov 08, 2016 | 10.07 | 10.47 | 9.970 | 10.33 | 15,129,757 | +0.11(+1.08%) |
Nov 07, 2016 | 10.09 | 10.29 | 10.00 | 10.22 | 13,930,022 | +0.42(+4.29%) |
Nov 04, 2016 | 9.850 | 10.21 | 9.610 | 9.800 | 16,913,482 | -0.04(-0.41%) |
Nov 03, 2016 | 9.720 | 10.21 | 9.710 | 9.840 | 20,420,280 | +0.54(+5.81%) |
Nov 02, 2016 | 9.310 | 9.630 | 8.960 | 9.300 | 21,694,384 | -0.21(-2.21%) |
Nov 01, 2016 | 9.660 | 9.780 | 9.235 | 9.510 | 11,800,199 | -0.03(-0.31%) |
Oct 31, 2016 | 9.980 | 10.02 | 9.440 | 9.540 | 17,371,332 | -0.46(-4.60%) |
Oct 28, 2016 | 10.31 | 9.920 | 10.00 | 13,788,623 | -0.30(-2.91%) | |
Oct 27, 2016 | 10.43 | 10.47 | 10.29 | 10.30 | 11,081,812 | +0.00(+0.00%) |
Oct 26, 2016 | 10.22 | 10.45 | 10.02 | 10.30 | 21,034,580 | -0.08(-0.77%) |
Oct 25, 2016 | 10.76 | 10.96 | 10.37 | 10.38 | 20,142,588 | -0.42(-3.89%) |
Oct 24, 2016 | 11.02 | 11.14 | 10.53 | 10.80 | 17,447,828 | -0.27(-2.44%) |
Oct 21, 2016 | 11.21 | 11.41 | 11.05 | 11.07 | 15,322,356 | -0.23(-2.04%) |
Oct 20, 2016 | 11.26 | 11.48 | 11.20 | 11.30 | 11,514,139 | -0.18(-1.57%) |
Oct 19, 2016 | 11.25 | 11.74 | 11.20 | 11.48 | 16,358,977 | +0.36(+3.24%) |
Oct 18, 2016 | 11.15 | 11.19 | 10.95 | 11.12 | 16,712,431 | +0.19(+1.74%) |
Oct 17, 2016 | 11.09 | 11.16 | 10.89 | 10.93 | 14,510,459 | -0.16(-1.44%) |
Oct 14, 2016 | 11.21 | 11.36 | 11.03 | 11.09 | 10,779,270 | -0.06(-0.54%) |
Oct 13, 2016 | 10.88 | 11.21 | 10.82 | 11.15 | 16,497,526 | +0.16(+1.46%) |
Oct 12, 2016 | 10.99 | 11.12 | 10.86 | 10.99 | 15,727,746 | -0.09(-0.81%) |
Oct 11, 2016 | 11.19 | 11.19 | 10.91 | 11.08 | 15,603,212 | -0.01(-0.09%) |
Oct 10, 2016 | 11.07 | 11.31 | 11.05 | 11.09 | 14,322,627 | +0.23(+2.12%) |
Oct 07, 2016 | 10.71 | 10.98 | 10.60 | 10.86 | 18,737,804 | +0.13(+1.21%) |
Oct 06, 2016 | 11.10 | 11.23 | 10.67 | 10.73 | 20,734,494 | -0.20(-1.83%) |
Oct 05, 2016 | 10.77 | 11.10 | 10.51 | 10.93 | 20,731,330 | +0.42(+4.00%) |
Oct 04, 2016 | 10.75 | 10.84 | 10.27 | 10.51 | 14,743,279 | -0.16(-1.50%) |