Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.44 | 13.44 | 13.44 | 0 | +0.12(+0.92%) | |
Dec 29, 2016 | 13.58 | 13.59 | 13.28 | 13.32 | 4,617,982 | -0.33(-2.41%) |
Dec 28, 2016 | 13.79 | 13.87 | 13.64 | 13.65 | 3,699,761 | -0.21(-1.49%) |
Dec 27, 2016 | 13.90 | 13.90 | 13.84 | 13.86 | 2,416,641 | -0.09(-0.67%) |
Dec 23, 2016 | 13.95 | 13.95 | 13.95 | 0 | -0.08(-0.54%) | |
Dec 22, 2016 | 14.11 | 14.11 | 14.02 | 14.03 | 2,830,972 | -0.19(-1.32%) |
Dec 21, 2016 | 14.37 | 14.40 | 14.16 | 14.21 | 3,940,645 | -0.33(-2.26%) |
Dec 20, 2016 | 14.26 | 14.56 | 14.24 | 14.54 | 5,563,016 | +0.26(+1.84%) |
Dec 19, 2016 | 14.32 | 14.42 | 14.15 | 14.28 | 7,099,753 | -0.07(-0.46%) |
Dec 16, 2016 | 14.46 | 14.51 | 14.31 | 14.35 | 7,200,073 | -0.08(-0.59%) |
Dec 15, 2016 | 14.43 | 14.58 | 14.38 | 14.43 | 11,330,010 | +0.20(+1.39%) |
Dec 14, 2016 | 14.28 | 14.43 | 14.16 | 14.23 | 10,116,768 | -0.22(-1.50%) |
Dec 13, 2016 | 14.26 | 14.58 | 14.14 | 14.45 | 9,731,563 | +0.34(+2.40%) |
Dec 12, 2016 | 14.27 | 14.34 | 14.04 | 14.11 | 5,832,851 | -0.37(-2.53%) |
Dec 09, 2016 | 14.54 | 14.59 | 14.36 | 14.48 | 10,705,720 | -0.39(-2.65%) |
Dec 08, 2016 | 14.74 | 14.96 | 14.59 | 14.87 | 13,580,307 | +0.28(+1.93%) |
Dec 07, 2016 | 14.07 | 14.60 | 14.05 | 14.59 | 18,140,100 | +0.79(+5.72%) |
Dec 06, 2016 | 13.14 | 13.81 | 13.14 | 13.80 | 14,623,386 | +0.95(+7.38%) |
Dec 05, 2016 | 12.72 | 12.88 | 12.71 | 12.85 | 7,034,551 | +0.27(+2.17%) |
Dec 02, 2016 | 12.64 | 12.74 | 12.50 | 12.58 | 6,137,990 | -0.32(-2.48%) |
Dec 01, 2016 | 12.96 | 13.03 | 12.83 | 12.90 | 4,163,433 | +0.37(+2.92%) |
Nov 30, 2016 | 12.50 | 12.61 | 12.43 | 12.53 | 6,892,086 | +0.11(+0.91%) |
Nov 29, 2016 | 12.34 | 12.53 | 12.29 | 12.42 | 3,670,783 | +0.14(+1.15%) |
Nov 28, 2016 | 12.59 | 12.65 | 12.27 | 12.28 | 5,173,468 | -0.54(-4.18%) |
Nov 25, 2016 | 12.79 | 12.84 | 12.74 | 12.82 | 2,472,333 | -0.14(-1.09%) |
Nov 23, 2016 | 12.96 | 12.96 | 12.96 | 0 | -0.13(-1.00%) | |
Nov 22, 2016 | 13.08 | 13.11 | 12.97 | 13.09 | 2,887,238 | +0.00(+0.00%) |
Nov 21, 2016 | 13.06 | 13.14 | 12.99 | 13.09 | 4,217,052 | -0.05(-0.36%) |
Nov 18, 2016 | 13.28 | 13.31 | 13.13 | 13.13 | 3,589,147 | -0.20(-1.48%) |
Nov 17, 2016 | 13.46 | 13.50 | 13.31 | 13.33 | 5,218,914 | -0.07(-0.49%) |
Nov 16, 2016 | 13.59 | 13.65 | 13.39 | 13.40 | 5,740,752 | -0.65(-4.62%) |
Nov 15, 2016 | 13.68 | 14.06 | 13.55 | 14.05 | 8,240,355 | +0.06(+0.40%) |
Nov 14, 2016 | 13.48 | 14.01 | 13.48 | 13.99 | 12,721,895 | +0.63(+4.71%) |
Nov 11, 2016 | 13.21 | 13.37 | 13.11 | 13.36 | 6,931,709 | +0.15(+1.14%) |
Nov 10, 2016 | 13.28 | 13.44 | 12.86 | 13.21 | 14,087,549 | +0.54(+4.30%) |
Nov 09, 2016 | 12.06 | 12.76 | 12.05 | 12.66 | 13,425,915 | +0.61(+5.07%) |
Nov 08, 2016 | 11.92 | 12.18 | 11.83 | 12.05 | 5,490,416 | -0.11(-0.93%) |
Nov 07, 2016 | 12.07 | 12.19 | 12.04 | 12.17 | 4,169,263 | +0.44(+3.77%) |
Nov 04, 2016 | 11.73 | 11.80 | 11.59 | 11.73 | 7,673,756 | -0.02(-0.16%) |
Nov 03, 2016 | 12.05 | 12.07 | 11.72 | 11.74 | 9,606,521 | -1.01(-7.95%) |
Nov 02, 2016 | 12.87 | 12.94 | 12.66 | 12.76 | 4,298,011 | -0.31(-2.37%) |
Nov 01, 2016 | 13.34 | 13.35 | 12.96 | 13.07 | 5,000,781 | +0.01(+0.07%) |
Oct 31, 2016 | 13.20 | 13.22 | 13.04 | 13.06 | 2,269,362 | -0.15(-1.14%) |
Oct 28, 2016 | 13.23 | 13.32 | 13.10 | 13.21 | 3,915,164 | -0.08(-0.57%) |
Oct 27, 2016 | 13.18 | 13.38 | 13.12 | 13.28 | 6,679,397 | +0.23(+1.80%) |
Oct 26, 2016 | 12.93 | 13.07 | 12.93 | 13.05 | 6,452,442 | +0.08(+0.58%) |
Oct 25, 2016 | 12.97 | 13.00 | 12.83 | 12.97 | 4,767,006 | -0.14(-1.07%) |
Oct 24, 2016 | 13.13 | 13.17 | 13.05 | 13.12 | 2,939,700 | +0.24(+1.90%) |
Oct 21, 2016 | 12.82 | 12.88 | 12.79 | 12.87 | 2,334,131 | -0.07(-0.51%) |
Oct 20, 2016 | 12.75 | 12.96 | 12.74 | 12.94 | 5,428,259 | +0.08(+0.58%) |
Oct 19, 2016 | 12.72 | 12.90 | 12.69 | 12.86 | 3,362,375 | +0.34(+2.70%) |
Oct 18, 2016 | 12.48 | 12.55 | 12.38 | 12.52 | 3,694,346 | +0.31(+2.54%) |
Oct 17, 2016 | 12.32 | 12.34 | 12.18 | 12.21 | 2,905,686 | -0.04(-0.31%) |
Oct 14, 2016 | 12.42 | 12.51 | 12.18 | 12.25 | 4,182,947 | +0.20(+1.64%) |
Oct 13, 2016 | 12.05 | 12.09 | 11.92 | 12.05 | 3,532,197 | -0.26(-2.14%) |
Oct 12, 2016 | 12.43 | 12.47 | 12.30 | 12.32 | 3,484,628 | -0.17(-1.35%) |
Oct 11, 2016 | 12.59 | 12.63 | 12.39 | 12.49 | 3,362,910 | -0.06(-0.45%) |
Oct 10, 2016 | 12.48 | 12.59 | 12.48 | 12.54 | 2,623,007 | +0.09(+0.76%) |
Oct 07, 2016 | 12.63 | 12.63 | 12.40 | 12.45 | 5,689,755 | -0.20(-1.56%) |
Oct 06, 2016 | 12.76 | 12.79 | 12.55 | 12.65 | 2,532,571 | -0.14(-1.10%) |
Oct 05, 2016 | 12.70 | 12.86 | 12.66 | 12.79 | 5,760,535 | +0.21(+1.64%) |
Oct 04, 2016 | 12.46 | 12.67 | 12.44 | 12.58 | 4,471,618 | +0.29(+2.37%) |