Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.23 | 17.23 | 17.23 | 0 | -0.20(-1.16%) | |
Dec 29, 2016 | 17.47 | 17.73 | 17.32 | 17.44 | 1,724,589 | -0.04(-0.22%) |
Dec 28, 2016 | 17.80 | 18.18 | 17.43 | 17.48 | 2,094,226 | -0.27(-1.54%) |
Dec 27, 2016 | 17.94 | 18.29 | 17.60 | 17.75 | 1,751,977 | -0.22(-1.22%) |
Dec 23, 2016 | 17.97 | 17.97 | 17.97 | 0 | +0.21(+1.19%) | |
Dec 22, 2016 | 18.19 | 18.38 | 17.08 | 17.76 | 6,643,625 | -0.52(-2.86%) |
Dec 21, 2016 | 19.44 | 19.88 | 16.98 | 18.28 | 14,535,796 | -1.27(-6.50%) |
Dec 20, 2016 | 19.30 | 19.74 | 19.18 | 19.55 | 2,081,255 | +0.24(+1.25%) |
Dec 19, 2016 | 18.90 | 19.55 | 18.84 | 19.31 | 3,296,598 | +0.48(+2.53%) |
Dec 16, 2016 | 19.84 | 19.94 | 18.80 | 18.83 | 7,648,491 | -0.94(-4.77%) |
Dec 15, 2016 | 19.38 | 20.18 | 19.22 | 19.78 | 3,635,781 | +0.37(+1.93%) |
Dec 14, 2016 | 19.00 | 19.80 | 18.78 | 19.40 | 3,097,408 | +0.21(+1.10%) |
Dec 13, 2016 | 18.67 | 19.42 | 18.62 | 19.19 | 4,511,150 | +0.61(+3.27%) |
Dec 12, 2016 | 19.97 | 20.05 | 18.53 | 18.58 | 7,309,555 | -1.87(-9.15%) |
Dec 09, 2016 | 21.07 | 21.29 | 20.14 | 20.46 | 3,848,652 | -0.58(-2.74%) |
Dec 08, 2016 | 20.36 | 21.07 | 20.34 | 21.03 | 4,321,659 | +0.69(+3.41%) |
Dec 07, 2016 | 20.36 | 20.57 | 20.05 | 20.34 | 3,694,452 | +0.02(+0.08%) |
Dec 06, 2016 | 20.23 | 20.36 | 19.78 | 20.32 | 3,283,902 | +0.14(+0.70%) |
Dec 05, 2016 | 19.65 | 20.28 | 19.59 | 20.18 | 4,389,120 | +0.66(+3.36%) |
Dec 02, 2016 | 19.19 | 19.64 | 18.92 | 19.53 | 2,546,101 | +0.33(+1.71%) |
Dec 01, 2016 | 19.43 | 19.50 | 19.02 | 19.20 | 3,849,355 | -0.09(-0.44%) |
Nov 30, 2016 | 18.53 | 19.40 | 18.44 | 19.29 | 3,801,747 | +0.86(+4.66%) |
Nov 29, 2016 | 17.87 | 18.61 | 17.68 | 18.43 | 3,419,659 | +0.68(+3.82%) |
Nov 28, 2016 | 18.33 | 18.35 | 17.27 | 17.75 | 3,697,896 | -0.66(-3.60%) |
Nov 25, 2016 | 18.58 | 18.58 | 18.27 | 18.41 | 1,091,079 | -0.16(-0.84%) |
Nov 23, 2016 | 18.57 | 18.57 | 18.57 | 0 | +0.23(+1.23%) | |
Nov 22, 2016 | 18.32 | 18.51 | 18.01 | 18.34 | 3,719,548 | +0.21(+1.16%) |
Nov 21, 2016 | 17.87 | 18.16 | 17.71 | 18.13 | 3,846,551 | +0.44(+2.47%) |
Nov 18, 2016 | 17.67 | 17.86 | 17.54 | 17.69 | 3,612,690 | +0.02(+0.09%) |
Nov 17, 2016 | 17.16 | 17.76 | 17.00 | 17.68 | 4,608,218 | +0.51(+3.00%) |
Nov 16, 2016 | 17.30 | 17.34 | 16.70 | 17.16 | 4,120,204 | -0.02(-0.09%) |
Nov 15, 2016 | 16.66 | 17.34 | 16.51 | 17.18 | 5,099,745 | +0.73(+4.46%) |
Nov 14, 2016 | 16.13 | 16.46 | 15.88 | 16.45 | 7,920,171 | +0.31(+1.93%) |
Nov 11, 2016 | 16.20 | 16.31 | 15.75 | 16.13 | 6,444,795 | -0.11(-0.67%) |
Nov 10, 2016 | 16.29 | 16.63 | 16.06 | 16.24 | 7,266,386 | +0.29(+1.81%) |
Nov 09, 2016 | 15.11 | 16.17 | 15.10 | 15.96 | 7,257,345 | +0.30(+1.94%) |
Nov 08, 2016 | 15.00 | 15.76 | 14.89 | 15.65 | 7,393,454 | +0.63(+4.20%) |
Nov 07, 2016 | 14.49 | 15.27 | 14.46 | 15.02 | 12,795,916 | +1.70(+12.75%) |
Nov 04, 2016 | 12.96 | 13.55 | 12.77 | 13.32 | 4,697,866 | +0.30(+2.33%) |
Nov 03, 2016 | 12.68 | 13.12 | 12.39 | 13.02 | 3,375,525 | +0.36(+2.83%) |
Nov 02, 2016 | 13.06 | 13.11 | 12.58 | 12.66 | 3,107,633 | -0.46(-3.50%) |
Nov 01, 2016 | 12.87 | 13.19 | 12.80 | 13.12 | 3,180,023 | +0.32(+2.50%) |
Oct 31, 2016 | 13.71 | 13.74 | 12.76 | 12.80 | 3,828,865 | -0.84(-6.17%) |
Oct 28, 2016 | 13.20 | 13.76 | 13.12 | 13.64 | 3,385,021 | +0.48(+3.61%) |
Oct 27, 2016 | 13.24 | 13.47 | 13.06 | 13.17 | 2,171,973 | -0.04(-0.29%) |
Oct 26, 2016 | 13.00 | 13.25 | 12.92 | 13.21 | 2,136,788 | +0.18(+1.38%) |
Oct 25, 2016 | 13.01 | 13.23 | 12.87 | 13.03 | 1,894,416 | -0.04(-0.30%) |
Oct 24, 2016 | 13.19 | 13.32 | 12.74 | 13.07 | 3,585,358 | -0.02(-0.12%) |
Oct 21, 2016 | 12.96 | 13.28 | 12.85 | 13.08 | 2,256,436 | +0.09(+0.72%) |
Oct 20, 2016 | 12.59 | 13.19 | 12.57 | 12.99 | 3,482,397 | +0.35(+2.77%) |
Oct 19, 2016 | 12.44 | 12.71 | 12.37 | 12.64 | 2,721,565 | +0.28(+2.27%) |
Oct 18, 2016 | 12.04 | 12.57 | 12.04 | 12.36 | 2,911,569 | +0.47(+3.93%) |
Oct 17, 2016 | 11.58 | 11.96 | 11.48 | 11.89 | 2,618,298 | +0.26(+2.21%) |
Oct 14, 2016 | 11.65 | 11.76 | 11.42 | 11.63 | 3,266,689 | +0.05(+0.40%) |
Oct 13, 2016 | 11.53 | 11.66 | 11.23 | 11.58 | 2,902,395 | -0.12(-1.00%) |
Oct 12, 2016 | 11.76 | 11.93 | 11.58 | 11.70 | 1,688,283 | -0.03(-0.27%) |
Oct 11, 2016 | 11.98 | 12.01 | 11.54 | 11.73 | 2,160,760 | -0.35(-2.90%) |
Oct 10, 2016 | 12.40 | 12.48 | 12.04 | 12.08 | 1,696,165 | -0.19(-1.52%) |
Oct 07, 2016 | 12.69 | 12.69 | 12.12 | 12.27 | 3,068,891 | -0.35(-2.78%) |
Oct 06, 2016 | 12.52 | 12.71 | 12.47 | 12.62 | 1,661,958 | +0.02(+0.19%) |
Oct 05, 2016 | 12.32 | 12.66 | 12.24 | 12.60 | 2,590,644 | +0.43(+3.52%) |
Oct 04, 2016 | 12.47 | 12.57 | 12.15 | 12.17 | 1,675,778 | -0.23(-1.89%) |