Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.38 | 16.38 | 16.38 | 0 | +0.25(+1.57%) | |
Dec 29, 2016 | 16.31 | 16.35 | 16.10 | 16.13 | 4,905,433 | -0.09(-0.56%) |
Dec 28, 2016 | 16.47 | 16.53 | 16.20 | 16.22 | 5,531,131 | -0.41(-2.45%) |
Dec 27, 2016 | 16.57 | 16.69 | 16.47 | 16.63 | 5,247,070 | -0.24(-1.40%) |
Dec 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | +0.08(+0.49%) | |
Dec 22, 2016 | 16.93 | 16.98 | 16.73 | 16.78 | 3,951,204 | -0.15(-0.91%) |
Dec 21, 2016 | 16.99 | 17.05 | 16.87 | 16.94 | 4,725,162 | -0.27(-1.58%) |
Dec 20, 2016 | 16.76 | 17.23 | 16.75 | 17.21 | 9,470,775 | +0.68(+4.11%) |
Dec 19, 2016 | 16.81 | 17.01 | 16.41 | 16.53 | 15,516,089 | -0.68(-3.95%) |
Dec 16, 2016 | 17.43 | 17.47 | 17.19 | 17.21 | 7,909,681 | +0.06(+0.37%) |
Dec 15, 2016 | 16.92 | 17.31 | 16.90 | 17.14 | 10,893,927 | +0.24(+1.45%) |
Dec 14, 2016 | 16.78 | 17.10 | 16.54 | 16.90 | 14,676,332 | +0.01(+0.05%) |
Dec 13, 2016 | 16.93 | 17.07 | 16.75 | 16.89 | 9,608,569 | +0.32(+1.91%) |
Dec 12, 2016 | 16.66 | 16.76 | 16.43 | 16.57 | 8,182,384 | +0.03(+0.16%) |
Dec 09, 2016 | 16.69 | 16.73 | 16.43 | 16.55 | 13,065,023 | -0.69(-3.99%) |
Dec 08, 2016 | 17.22 | 17.41 | 16.92 | 17.23 | 16,492,861 | +0.33(+1.98%) |
Dec 07, 2016 | 16.39 | 17.14 | 16.38 | 16.90 | 21,491,762 | +0.34(+2.08%) |
Dec 06, 2016 | 15.69 | 16.56 | 15.57 | 16.56 | 22,186,566 | +1.48(+9.78%) |
Dec 05, 2016 | 14.56 | 15.10 | 14.56 | 15.08 | 13,132,750 | +0.83(+5.85%) |
Dec 02, 2016 | 14.34 | 14.46 | 14.18 | 14.25 | 5,813,883 | -0.29(-1.99%) |
Dec 01, 2016 | 14.52 | 14.66 | 14.41 | 14.54 | 7,594,577 | +0.24(+1.65%) |
Nov 30, 2016 | 14.14 | 14.34 | 14.14 | 14.30 | 5,228,011 | +0.24(+1.67%) |
Nov 29, 2016 | 14.04 | 14.17 | 13.89 | 14.07 | 6,679,751 | +0.39(+2.85%) |
Nov 28, 2016 | 14.08 | 14.11 | 13.66 | 13.68 | 6,848,079 | -0.58(-4.06%) |
Nov 25, 2016 | 14.14 | 14.28 | 14.08 | 14.26 | 2,011,878 | -0.04(-0.25%) |
Nov 23, 2016 | 14.29 | 14.29 | 14.29 | 0 | -0.12(-0.82%) | |
Nov 22, 2016 | 14.35 | 14.45 | 14.27 | 14.41 | 5,280,815 | -0.10(-0.69%) |
Nov 21, 2016 | 14.46 | 14.61 | 14.36 | 14.51 | 4,801,287 | +0.11(+0.75%) |
Nov 18, 2016 | 14.56 | 14.57 | 14.33 | 14.40 | 5,722,467 | -0.16(-1.12%) |
Nov 17, 2016 | 14.44 | 14.58 | 14.30 | 14.56 | 7,250,445 | +0.02(+0.12%) |
Nov 16, 2016 | 14.62 | 14.70 | 14.48 | 14.55 | 6,406,154 | -0.43(-2.90%) |
Nov 15, 2016 | 14.77 | 15.00 | 14.63 | 14.98 | 8,060,722 | -0.08(-0.54%) |
Nov 14, 2016 | 14.55 | 15.09 | 14.54 | 15.06 | 12,313,501 | +0.41(+2.78%) |
Nov 11, 2016 | 14.46 | 14.70 | 14.42 | 14.65 | 10,301,820 | +0.42(+2.92%) |
Nov 10, 2016 | 13.72 | 14.38 | 13.71 | 14.24 | 18,713,212 | +0.88(+6.57%) |
Nov 09, 2016 | 12.71 | 13.46 | 12.67 | 13.36 | 15,422,553 | +0.47(+3.65%) |
Nov 08, 2016 | 12.75 | 12.94 | 12.63 | 12.89 | 5,764,484 | +0.02(+0.14%) |
Nov 07, 2016 | 12.85 | 12.92 | 12.75 | 12.87 | 6,293,087 | +0.70(+5.72%) |
Nov 04, 2016 | 12.17 | 12.33 | 12.06 | 12.17 | 4,492,637 | -0.11(-0.88%) |
Nov 03, 2016 | 12.39 | 12.50 | 12.25 | 12.28 | 4,576,017 | -0.03(-0.22%) |
Nov 02, 2016 | 12.37 | 12.44 | 12.25 | 12.31 | 9,330,399 | -0.30(-2.37%) |
Nov 01, 2016 | 12.99 | 13.00 | 12.47 | 12.61 | 8,537,257 | -0.42(-3.20%) |
Oct 31, 2016 | 13.16 | 13.17 | 12.94 | 13.03 | 6,382,173 | -0.21(-1.57%) |
Oct 28, 2016 | 13.16 | 13.34 | 13.12 | 13.23 | 8,166,417 | +0.12(+0.90%) |
Oct 27, 2016 | 13.27 | 13.06 | 13.12 | 9,175,800 | -0.06(-0.48%) | |
Oct 26, 2016 | 13.13 | 13.21 | 12.97 | 13.18 | 8,818,229 | +0.26(+2.03%) |
Oct 25, 2016 | 12.80 | 13.02 | 12.76 | 12.92 | 7,306,845 | -0.19(-1.45%) |
Oct 24, 2016 | 13.22 | 13.27 | 13.05 | 13.11 | 6,280,933 | +0.15(+1.19%) |
Oct 21, 2016 | 12.82 | 12.98 | 12.81 | 12.95 | 5,876,054 | -0.05(-0.42%) |
Oct 20, 2016 | 12.68 | 13.21 | 12.67 | 13.01 | 19,918,306 | +0.46(+3.68%) |
Oct 19, 2016 | 12.42 | 12.57 | 12.36 | 12.55 | 5,279,602 | +0.13(+1.02%) |
Oct 18, 2016 | 12.34 | 12.45 | 12.27 | 12.42 | 4,777,858 | +0.30(+2.46%) |
Oct 17, 2016 | 12.26 | 12.26 | 12.10 | 12.12 | 4,061,524 | -0.04(-0.30%) |
Oct 14, 2016 | 12.31 | 12.39 | 11.99 | 12.16 | 9,841,503 | +0.06(+0.52%) |
Oct 13, 2016 | 11.98 | 12.15 | 11.81 | 12.09 | 7,579,767 | -0.22(-1.77%) |
Oct 12, 2016 | 12.33 | 12.43 | 12.26 | 12.31 | 4,508,793 | -0.02(-0.15%) |
Oct 11, 2016 | 12.49 | 12.53 | 12.25 | 12.33 | 6,528,224 | -0.25(-2.01%) |
Oct 10, 2016 | 12.40 | 12.71 | 12.40 | 12.58 | 12,693,947 | +0.24(+1.91%) |
Oct 07, 2016 | 12.37 | 12.64 | 12.13 | 12.35 | 22,743,030 | +0.10(+0.81%) |
Oct 06, 2016 | 12.36 | 12.38 | 12.01 | 12.25 | 16,317,699 | -0.05(-0.44%) |
Oct 05, 2016 | 12.15 | 12.32 | 12.13 | 12.30 | 13,273,047 | +0.24(+1.95%) |
Oct 04, 2016 | 11.94 | 12.13 | 11.79 | 12.07 | 27,733,026 | +0.32(+2.70%) |