Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 17.38 | 17.38 | 17.38 | 0 | -0.20(-1.16%) | |
Dec 29, 2016 | 17.62 | 17.88 | 17.46 | 17.58 | 1,710,192 | -0.04(-0.22%) |
Dec 28, 2016 | 17.95 | 18.33 | 17.58 | 17.62 | 2,076,743 | -0.28(-1.54%) |
Dec 27, 2016 | 18.10 | 18.44 | 17.75 | 17.90 | 1,737,352 | -0.22(-1.22%) |
Dec 23, 2016 | 18.12 | 18.12 | 18.12 | 0 | +0.21(+1.19%) | |
Dec 22, 2016 | 18.35 | 18.54 | 17.22 | 17.91 | 6,588,164 | -0.53(-2.86%) |
Dec 21, 2016 | 19.61 | 20.05 | 17.13 | 18.43 | 14,414,450 | -1.28(-6.50%) |
Dec 20, 2016 | 19.46 | 19.91 | 19.35 | 19.72 | 2,063,881 | +0.24(+1.25%) |
Dec 19, 2016 | 19.06 | 19.72 | 19.00 | 19.47 | 3,269,078 | +0.48(+2.53%) |
Dec 16, 2016 | 20.01 | 20.10 | 18.96 | 18.99 | 7,584,641 | -0.95(-4.77%) |
Dec 15, 2016 | 19.54 | 20.35 | 19.38 | 19.94 | 3,605,429 | +0.38(+1.93%) |
Dec 14, 2016 | 19.16 | 19.97 | 18.94 | 19.57 | 3,071,551 | +0.21(+1.10%) |
Dec 13, 2016 | 18.83 | 19.58 | 18.78 | 19.35 | 4,473,491 | +0.61(+3.27%) |
Dec 12, 2016 | 20.13 | 20.22 | 18.69 | 18.74 | 7,248,535 | -1.89(-9.15%) |
Dec 09, 2016 | 21.24 | 21.47 | 20.31 | 20.63 | 3,816,523 | -0.58(-2.74%) |
Dec 08, 2016 | 20.53 | 21.24 | 20.51 | 21.21 | 4,285,582 | +0.70(+3.41%) |
Dec 07, 2016 | 20.53 | 20.74 | 20.22 | 20.51 | 3,663,611 | +0.02(+0.08%) |
Dec 06, 2016 | 20.40 | 20.53 | 19.94 | 20.50 | 3,256,488 | +0.14(+0.70%) |
Dec 05, 2016 | 19.82 | 20.46 | 19.76 | 20.35 | 4,352,479 | +0.66(+3.36%) |
Dec 02, 2016 | 19.35 | 19.80 | 19.08 | 19.69 | 2,524,846 | +0.33(+1.71%) |
Dec 01, 2016 | 19.59 | 19.66 | 19.18 | 19.36 | 3,817,220 | -0.09(-0.44%) |
Nov 30, 2016 | 18.69 | 19.57 | 18.59 | 19.45 | 3,770,010 | +0.87(+4.66%) |
Nov 29, 2016 | 18.02 | 18.76 | 17.83 | 18.58 | 3,391,111 | +0.68(+3.82%) |
Nov 28, 2016 | 18.49 | 18.50 | 17.41 | 17.90 | 3,667,026 | -0.67(-3.60%) |
Nov 25, 2016 | 18.73 | 18.73 | 18.43 | 18.57 | 1,081,971 | -0.16(-0.84%) |
Nov 23, 2016 | 18.72 | 18.72 | 18.72 | 0 | +0.23(+1.23%) | |
Nov 22, 2016 | 18.47 | 18.66 | 18.16 | 18.50 | 3,688,497 | +0.21(+1.16%) |
Nov 21, 2016 | 18.02 | 18.31 | 17.86 | 18.28 | 3,814,440 | +0.44(+2.47%) |
Nov 18, 2016 | 17.82 | 18.01 | 17.69 | 17.84 | 3,582,531 | +0.02(+0.09%) |
Nov 17, 2016 | 17.31 | 17.91 | 17.14 | 17.83 | 4,569,748 | +0.52(+3.00%) |
Nov 16, 2016 | 17.44 | 17.48 | 16.84 | 17.31 | 4,085,808 | -0.02(-0.09%) |
Nov 15, 2016 | 16.80 | 17.49 | 16.65 | 17.32 | 5,057,172 | +0.74(+4.46%) |
Nov 14, 2016 | 16.26 | 16.60 | 16.01 | 16.58 | 7,854,053 | +0.31(+1.93%) |
Nov 11, 2016 | 16.34 | 16.44 | 15.89 | 16.27 | 6,390,994 | -0.11(-0.67%) |
Nov 10, 2016 | 16.43 | 16.77 | 16.19 | 16.38 | 7,205,726 | +0.29(+1.81%) |
Nov 09, 2016 | 15.23 | 16.31 | 15.23 | 16.09 | 7,196,761 | +0.31(+1.94%) |
Nov 08, 2016 | 15.12 | 15.89 | 15.01 | 15.78 | 7,331,733 | +0.64(+4.20%) |
Nov 07, 2016 | 14.61 | 15.40 | 14.58 | 15.15 | 12,689,096 | +1.71(+12.75%) |
Nov 04, 2016 | 13.07 | 13.66 | 12.88 | 13.43 | 4,658,648 | +0.31(+2.33%) |
Nov 03, 2016 | 12.78 | 13.23 | 12.49 | 13.13 | 3,347,346 | +0.36(+2.83%) |
Nov 02, 2016 | 13.17 | 13.22 | 12.69 | 12.77 | 3,081,690 | -0.46(-3.50%) |
Nov 01, 2016 | 12.98 | 13.30 | 12.91 | 13.23 | 3,153,476 | +0.32(+2.50%) |
Oct 31, 2016 | 13.83 | 13.86 | 12.87 | 12.91 | 3,796,901 | -0.85(-6.17%) |
Oct 28, 2016 | 13.31 | 13.87 | 13.23 | 13.76 | 3,356,763 | +0.48(+3.61%) |
Oct 27, 2016 | 13.36 | 13.58 | 13.17 | 13.28 | 2,153,842 | -0.04(-0.30%) |
Oct 26, 2016 | 13.10 | 13.36 | 13.03 | 13.32 | 2,118,950 | +0.18(+1.38%) |
Oct 25, 2016 | 13.12 | 13.34 | 12.98 | 13.14 | 1,878,601 | -0.04(-0.30%) |
Oct 24, 2016 | 13.30 | 13.43 | 12.85 | 13.18 | 3,555,428 | -0.02(-0.12%) |
Oct 21, 2016 | 13.07 | 13.39 | 12.96 | 13.19 | 2,237,599 | +0.09(+0.72%) |
Oct 20, 2016 | 12.70 | 13.30 | 12.67 | 13.10 | 3,453,326 | +0.35(+2.77%) |
Oct 19, 2016 | 12.55 | 12.82 | 12.48 | 12.74 | 2,698,845 | +0.28(+2.27%) |
Oct 18, 2016 | 12.14 | 12.67 | 12.14 | 12.46 | 2,887,264 | +0.47(+3.93%) |
Oct 17, 2016 | 11.68 | 12.06 | 11.57 | 11.99 | 2,596,441 | +0.26(+2.21%) |
Oct 14, 2016 | 11.75 | 11.86 | 11.52 | 11.73 | 3,239,419 | +0.05(+0.40%) |
Oct 13, 2016 | 11.63 | 11.76 | 11.32 | 11.68 | 2,878,165 | -0.12(-1.00%) |
Oct 12, 2016 | 11.86 | 12.03 | 11.68 | 11.80 | 1,674,189 | -0.03(-0.27%) |
Oct 11, 2016 | 12.08 | 12.11 | 11.63 | 11.83 | 2,142,722 | -0.35(-2.90%) |
Oct 10, 2016 | 12.51 | 12.59 | 12.15 | 12.19 | 1,682,006 | -0.19(-1.52%) |
Oct 07, 2016 | 12.80 | 12.80 | 12.22 | 12.37 | 3,043,272 | -0.35(-2.78%) |
Oct 06, 2016 | 12.63 | 12.82 | 12.58 | 12.73 | 1,648,084 | +0.02(+0.19%) |
Oct 05, 2016 | 12.42 | 12.76 | 12.34 | 12.70 | 2,569,017 | +0.43(+3.52%) |
Oct 04, 2016 | 12.57 | 12.68 | 12.25 | 12.27 | 1,661,789 | -0.24(-1.88%) |