Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.70 | 15.70 | 15.70 | 0 | -0.24(-1.48%) | |
Dec 29, 2016 | 16.13 | 16.18 | 15.82 | 15.94 | 7,736,972 | -0.25(-1.57%) |
Dec 28, 2016 | 16.43 | 16.59 | 16.19 | 16.19 | 9,183,567 | -0.26(-1.60%) |
Dec 27, 2016 | 16.42 | 16.51 | 16.33 | 16.46 | 5,932,079 | +0.07(+0.44%) |
Dec 23, 2016 | 16.39 | 16.39 | 16.39 | 0 | +0.02(+0.11%) | |
Dec 22, 2016 | 16.44 | 16.65 | 16.33 | 16.37 | 10,106,207 | -0.04(-0.22%) |
Dec 21, 2016 | 16.84 | 16.87 | 16.37 | 16.40 | 9,002,258 | -0.21(-1.26%) |
Dec 20, 2016 | 16.88 | 17.05 | 16.55 | 16.61 | 11,148,900 | -0.18(-1.08%) |
Dec 19, 2016 | 16.92 | 16.96 | 16.60 | 16.79 | 11,828,334 | -0.07(-0.43%) |
Dec 16, 2016 | 16.64 | 17.25 | 16.53 | 16.87 | 22,713,024 | +0.32(+1.92%) |
Dec 15, 2016 | 16.20 | 16.87 | 15.93 | 16.55 | 19,905,538 | +0.04(+0.22%) |
Dec 14, 2016 | 16.87 | 17.19 | 16.48 | 16.51 | 23,491,394 | -0.54(-3.19%) |
Dec 13, 2016 | 17.07 | 17.24 | 16.63 | 17.06 | 19,794,826 | +0.28(+1.68%) |
Dec 12, 2016 | 17.37 | 17.49 | 16.77 | 16.78 | 23,717,084 | +0.22(+1.31%) |
Dec 09, 2016 | 16.84 | 16.86 | 16.40 | 16.56 | 12,124,217 | -0.12(-0.71%) |
Dec 08, 2016 | 16.78 | 16.86 | 16.48 | 16.68 | 15,987,712 | -0.04(-0.22%) |
Dec 07, 2016 | 16.52 | 16.78 | 16.41 | 16.71 | 15,625,471 | +0.06(+0.38%) |
Dec 06, 2016 | 16.44 | 16.89 | 16.27 | 16.65 | 15,378,892 | -0.04(-0.22%) |
Dec 05, 2016 | 16.83 | 16.99 | 16.59 | 16.68 | 15,463,774 | +0.17(+1.04%) |
Dec 02, 2016 | 16.19 | 16.68 | 16.19 | 16.51 | 18,383,750 | +0.28(+1.73%) |
Dec 01, 2016 | 17.35 | 17.36 | 15.95 | 16.23 | 39,799,152 | -0.15(-0.94%) |
Nov 30, 2016 | 14.86 | 16.83 | 14.86 | 16.39 | 82,198,888 | +2.82(+20.80%) |
Nov 29, 2016 | 13.74 | 13.75 | 13.35 | 13.56 | 22,370,778 | -0.54(-3.80%) |
Nov 28, 2016 | 15.02 | 15.04 | 14.07 | 14.10 | 22,134,020 | -0.67(-4.55%) |
Nov 25, 2016 | 15.09 | 15.09 | 14.64 | 14.77 | 8,731,377 | -0.45(-2.98%) |
Nov 23, 2016 | 15.22 | 15.22 | 15.22 | 0 | +0.21(+1.39%) | |
Nov 22, 2016 | 14.89 | 15.18 | 14.53 | 15.02 | 19,749,766 | +0.06(+0.43%) |
Nov 21, 2016 | 14.59 | 15.04 | 14.55 | 14.95 | 21,715,742 | +0.78(+5.51%) |
Nov 18, 2016 | 14.08 | 14.36 | 14.05 | 14.17 | 15,424,306 | +0.15(+1.04%) |
Nov 17, 2016 | 14.33 | 14.58 | 14.01 | 14.03 | 19,613,846 | -0.09(-0.64%) |
Nov 16, 2016 | 14.11 | 14.45 | 13.93 | 14.12 | 18,152,720 | -0.13(-0.89%) |
Nov 15, 2016 | 13.83 | 14.38 | 13.74 | 14.24 | 22,516,760 | +0.70(+5.16%) |
Nov 14, 2016 | 13.34 | 13.61 | 13.11 | 13.55 | 16,668,636 | +0.08(+0.61%) |
Nov 11, 2016 | 13.51 | 13.62 | 12.99 | 13.46 | 15,087,324 | -0.23(-1.65%) |
Nov 10, 2016 | 13.32 | 13.77 | 13.23 | 13.69 | 21,288,924 | +0.24(+1.75%) |
Nov 09, 2016 | 12.82 | 13.63 | 12.82 | 13.45 | 24,722,328 | +0.57(+4.42%) |
Nov 08, 2016 | 12.69 | 12.99 | 12.66 | 12.88 | 12,173,816 | +0.09(+0.71%) |
Nov 07, 2016 | 12.75 | 12.89 | 12.58 | 12.79 | 17,779,554 | +0.42(+3.36%) |
Nov 04, 2016 | 12.58 | 12.84 | 12.35 | 12.38 | 32,116,134 | -0.42(-3.25%) |
Nov 03, 2016 | 12.45 | 13.35 | 12.40 | 12.79 | 42,386,772 | +1.24(+10.72%) |
Nov 02, 2016 | 11.81 | 11.85 | 11.18 | 11.56 | 28,943,718 | -0.44(-3.69%) |
Nov 01, 2016 | 12.09 | 12.23 | 11.64 | 12.00 | 18,291,956 | +0.08(+0.68%) |
Oct 31, 2016 | 12.34 | 12.37 | 11.88 | 11.92 | 17,858,002 | -0.49(-3.94%) |
Oct 28, 2016 | 12.55 | 12.86 | 12.34 | 12.41 | 21,063,538 | -0.21(-1.65%) |
Oct 27, 2016 | 12.98 | 13.02 | 12.55 | 12.61 | 20,388,092 | -0.27(-2.11%) |
Oct 26, 2016 | 12.65 | 13.01 | 12.57 | 12.88 | 14,952,083 | +0.06(+0.49%) |
Oct 25, 2016 | 13.07 | 13.25 | 12.79 | 12.82 | 10,870,871 | -0.37(-2.81%) |
Oct 24, 2016 | 13.19 | 13.35 | 12.89 | 13.19 | 11,141,416 | -0.05(-0.34%) |
Oct 21, 2016 | 13.17 | 13.34 | 13.11 | 13.24 | 9,240,171 | -0.05(-0.41%) |
Oct 20, 2016 | 13.08 | 13.29 | 12.90 | 13.29 | 14,211,666 | +0.05(+0.34%) |
Oct 19, 2016 | 12.98 | 13.44 | 12.94 | 13.25 | 17,470,574 | +0.41(+3.17%) |
Oct 18, 2016 | 13.02 | 13.04 | 12.67 | 12.84 | 17,405,210 | +0.02(+0.14%) |
Oct 17, 2016 | 13.01 | 13.17 | 12.69 | 12.82 | 14,790,400 | -0.36(-2.74%) |
Oct 14, 2016 | 13.45 | 13.51 | 13.15 | 13.18 | 12,293,456 | -0.18(-1.35%) |
Oct 13, 2016 | 13.36 | 13.50 | 13.15 | 13.36 | 13,947,478 | -0.14(-1.07%) |
Oct 12, 2016 | 13.56 | 13.62 | 13.37 | 13.51 | 13,033,229 | -0.13(-0.93%) |
Oct 11, 2016 | 14.11 | 14.15 | 13.49 | 13.64 | 17,688,942 | -0.58(-4.07%) |
Oct 10, 2016 | 14.32 | 14.42 | 14.11 | 14.21 | 11,670,663 | +0.14(+1.03%) |
Oct 07, 2016 | 14.57 | 14.63 | 14.02 | 14.07 | 18,669,488 | -0.47(-3.23%) |
Oct 06, 2016 | 14.71 | 14.77 | 14.30 | 14.54 | 14,938,236 | -0.04(-0.25%) |
Oct 05, 2016 | 14.40 | 14.83 | 14.35 | 14.58 | 19,530,716 | +0.44(+3.13%) |
Oct 04, 2016 | 14.49 | 14.59 | 14.03 | 14.13 | 15,203,847 | -0.32(-2.19%) |