Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.93 | 10.93 | 10.93 | 0 | -0.34(-2.97%) | |
Dec 29, 2016 | 11.24 | 11.39 | 11.12 | 11.26 | 2,702,525 | +0.12(+1.06%) |
Dec 28, 2016 | 11.50 | 11.55 | 10.95 | 11.15 | 3,147,851 | -0.25(-2.22%) |
Dec 27, 2016 | 11.34 | 11.58 | 11.19 | 11.40 | 2,007,127 | +0.02(+0.16%) |
Dec 23, 2016 | 11.38 | 11.38 | 11.38 | 0 | -0.31(-2.63%) | |
Dec 22, 2016 | 11.84 | 11.95 | 11.61 | 11.69 | 1,437,738 | -0.23(-1.90%) |
Dec 21, 2016 | 11.83 | 12.02 | 11.83 | 11.92 | 1,119,430 | +0.06(+0.53%) |
Dec 20, 2016 | 11.50 | 12.00 | 11.47 | 11.85 | 1,445,278 | +0.38(+3.31%) |
Dec 19, 2016 | 11.46 | 11.64 | 11.23 | 11.47 | 1,228,855 | +0.03(+0.24%) |
Dec 16, 2016 | 11.64 | 11.69 | 11.30 | 11.45 | 2,533,373 | -0.24(-2.09%) |
Dec 15, 2016 | 11.82 | 11.91 | 11.66 | 11.69 | 1,150,485 | -0.24(-1.97%) |
Dec 14, 2016 | 11.59 | 11.99 | 11.55 | 11.93 | 3,253,350 | +0.31(+2.65%) |
Dec 13, 2016 | 12.22 | 12.22 | 11.55 | 11.62 | 4,422,001 | -0.48(-3.97%) |
Dec 12, 2016 | 12.90 | 12.90 | 12.06 | 12.10 | 2,203,999 | -0.70(-5.45%) |
Dec 09, 2016 | 12.97 | 13.05 | 12.73 | 12.80 | 1,281,172 | -0.30(-2.28%) |
Dec 08, 2016 | 12.32 | 13.18 | 12.28 | 13.09 | 3,353,529 | +0.81(+6.64%) |
Dec 07, 2016 | 12.36 | 12.44 | 12.11 | 12.28 | 2,427,955 | -0.02(-0.15%) |
Dec 06, 2016 | 12.28 | 12.33 | 12.22 | 12.30 | 2,023,454 | +0.09(+0.74%) |
Dec 05, 2016 | 12.68 | 12.75 | 12.12 | 12.21 | 3,497,551 | -0.32(-2.53%) |
Dec 02, 2016 | 13.13 | 13.23 | 12.50 | 12.52 | 3,329,443 | -0.71(-5.34%) |
Dec 01, 2016 | 13.62 | 13.76 | 13.22 | 13.23 | 2,753,506 | -0.47(-3.44%) |
Nov 30, 2016 | 14.47 | 14.49 | 13.63 | 13.70 | 4,564,100 | -0.45(-3.20%) |
Nov 29, 2016 | 14.55 | 14.62 | 13.60 | 14.15 | 4,543,386 | -0.16(-1.14%) |
Nov 28, 2016 | 14.45 | 14.49 | 14.10 | 14.32 | 2,304,323 | -0.08(-0.57%) |
Nov 25, 2016 | 13.99 | 14.48 | 13.95 | 14.40 | 1,450,201 | +0.53(+3.79%) |
Nov 23, 2016 | 13.87 | 13.87 | 13.87 | 0 | +0.23(+1.66%) | |
Nov 22, 2016 | 14.49 | 14.52 | 13.61 | 13.65 | 4,012,148 | -0.74(-5.16%) |
Nov 21, 2016 | 15.08 | 15.30 | 14.32 | 14.39 | 4,815,982 | -0.37(-2.52%) |
Nov 18, 2016 | 14.07 | 14.93 | 14.05 | 14.76 | 4,203,139 | +0.94(+6.82%) |
Nov 17, 2016 | 13.36 | 13.90 | 13.23 | 13.82 | 3,973,708 | +0.59(+4.45%) |
Nov 16, 2016 | 13.09 | 13.33 | 13.07 | 13.23 | 1,495,843 | +0.12(+0.90%) |
Nov 15, 2016 | 13.06 | 13.25 | 12.97 | 13.11 | 3,342,966 | +0.17(+1.33%) |
Nov 14, 2016 | 13.33 | 13.48 | 12.92 | 12.94 | 3,539,962 | -0.26(-1.99%) |
Nov 11, 2016 | 13.22 | 13.22 | 12.84 | 13.20 | 2,265,140 | +0.07(+0.55%) |
Nov 10, 2016 | 13.30 | 13.33 | 13.07 | 13.13 | 4,187,170 | +0.16(+1.26%) |
Nov 09, 2016 | 13.60 | 13.84 | 12.81 | 12.97 | 4,419,304 | -1.01(-7.25%) |
Nov 08, 2016 | 14.03 | 14.04 | 13.87 | 13.98 | 1,987,521 | +0.01(+0.07%) |
Nov 07, 2016 | 13.88 | 14.08 | 13.76 | 13.97 | 3,267,657 | +0.21(+1.51%) |
Nov 04, 2016 | 14.40 | 14.40 | 13.71 | 13.76 | 3,145,483 | -0.72(-4.94%) |
Nov 03, 2016 | 14.53 | 14.53 | 14.29 | 14.48 | 2,559,924 | -0.01(-0.06%) |
Nov 02, 2016 | 14.79 | 14.84 | 14.33 | 14.49 | 4,893,380 | +0.00(+0.00%) |
Nov 01, 2016 | 15.39 | 15.41 | 14.08 | 14.49 | 10,892,162 | -0.84(-5.49%) |
Oct 31, 2016 | 15.57 | 15.57 | 15.26 | 15.33 | 3,563,178 | -0.05(-0.35%) |
Oct 28, 2016 | 15.20 | 15.62 | 15.10 | 15.39 | 13,966,114 | +0.38(+2.54%) |