Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.25 | 15.25 | 15.25 | 0 | -0.08(-0.50%) | |
Dec 29, 2016 | 15.30 | 15.41 | 15.25 | 15.32 | 2,864,504 | +0.07(+0.46%) |
Dec 28, 2016 | 15.60 | 15.60 | 15.23 | 15.25 | 3,731,600 | -0.21(-1.36%) |
Dec 27, 2016 | 15.38 | 15.60 | 15.33 | 15.47 | 3,984,098 | +0.13(+0.82%) |
Dec 23, 2016 | 15.34 | 15.34 | 15.34 | 0 | +0.04(+0.23%) | |
Dec 22, 2016 | 15.24 | 15.35 | 15.14 | 15.30 | 6,075,121 | +0.10(+0.65%) |
Dec 21, 2016 | 15.18 | 15.27 | 15.18 | 15.21 | 2,441,880 | -0.03(-0.18%) |
Dec 20, 2016 | 15.27 | 15.30 | 15.11 | 15.23 | 4,085,867 | +0.06(+0.37%) |
Dec 19, 2016 | 15.02 | 15.32 | 15.00 | 15.18 | 4,839,579 | +0.26(+1.74%) |
Dec 16, 2016 | 15.05 | 15.09 | 14.90 | 14.92 | 7,664,631 | -0.06(-0.42%) |
Dec 15, 2016 | 15.07 | 15.11 | 14.95 | 14.98 | 3,273,012 | -0.03(-0.19%) |
Dec 14, 2016 | 15.20 | 15.29 | 14.97 | 15.01 | 4,873,746 | -0.17(-1.15%) |
Dec 13, 2016 | 15.15 | 15.29 | 15.12 | 15.18 | 6,534,296 | +0.01(+0.05%) |
Dec 12, 2016 | 15.29 | 15.43 | 15.11 | 15.18 | 4,239,050 | -0.16(-1.04%) |
Dec 09, 2016 | 15.39 | 15.39 | 15.26 | 15.34 | 4,659,345 | -0.09(-0.59%) |
Dec 08, 2016 | 15.39 | 15.48 | 15.33 | 15.43 | 6,651,004 | +0.01(+0.05%) |
Dec 07, 2016 | 15.06 | 15.51 | 15.01 | 15.42 | 9,785,505 | +0.35(+2.31%) |
Dec 06, 2016 | 14.57 | 15.14 | 14.50 | 15.07 | 11,377,750 | +0.52(+3.54%) |
Dec 05, 2016 | 14.37 | 14.58 | 14.30 | 14.56 | 6,867,872 | +0.29(+2.05%) |
Dec 02, 2016 | 14.43 | 14.53 | 14.24 | 14.26 | 5,420,105 | -0.19(-1.30%) |
Dec 01, 2016 | 14.67 | 14.71 | 14.37 | 14.45 | 4,759,896 | -0.20(-1.38%) |
Nov 30, 2016 | 14.74 | 14.83 | 14.65 | 14.65 | 5,243,446 | -0.09(-0.61%) |
Nov 29, 2016 | 14.80 | 14.86 | 14.72 | 14.74 | 3,110,950 | -0.03(-0.19%) |
Nov 28, 2016 | 14.95 | 14.99 | 14.75 | 14.77 | 3,912,804 | -0.20(-1.30%) |
Nov 25, 2016 | 14.98 | 15.04 | 14.91 | 14.97 | 1,924,796 | +0.01(+0.05%) |
Nov 23, 2016 | 14.96 | 14.96 | 14.96 | 0 | +0.14(+0.94%) | |
Nov 22, 2016 | 14.72 | 14.83 | 14.65 | 14.82 | 4,653,966 | +0.15(+1.05%) |
Nov 21, 2016 | 14.33 | 14.67 | 14.32 | 14.67 | 5,973,468 | +0.40(+2.78%) |
Nov 18, 2016 | 14.37 | 14.47 | 14.20 | 14.27 | 4,885,971 | -0.10(-0.73%) |
Nov 17, 2016 | 14.29 | 14.42 | 14.29 | 14.38 | 4,394,479 | +0.06(+0.39%) |
Nov 16, 2016 | 14.33 | 14.42 | 14.22 | 14.32 | 4,290,289 | -0.02(-0.15%) |
Nov 15, 2016 | 14.39 | 14.47 | 14.26 | 14.34 | 4,943,676 | +0.00(+0.00%) |
Nov 14, 2016 | 14.26 | 14.45 | 14.23 | 14.34 | 7,041,822 | +0.11(+0.78%) |
Nov 11, 2016 | 13.84 | 14.36 | 13.82 | 14.23 | 8,247,087 | +0.33(+2.41%) |
Nov 10, 2016 | 13.94 | 14.07 | 13.62 | 13.89 | 10,918,648 | +0.05(+0.35%) |
Nov 09, 2016 | 13.94 | 13.94 | 13.56 | 13.85 | 14,756,713 | -0.38(-2.69%) |
Nov 08, 2016 | 14.19 | 14.34 | 14.16 | 14.23 | 6,141,184 | +0.04(+0.29%) |
Nov 07, 2016 | 13.89 | 14.19 | 13.86 | 14.19 | 6,338,260 | +0.51(+3.72%) |
Nov 04, 2016 | 13.78 | 13.87 | 13.50 | 13.68 | 8,075,344 | -0.10(-0.76%) |
Nov 03, 2016 | 13.87 | 13.95 | 13.75 | 13.78 | 6,625,245 | -0.08(-0.60%) |
Nov 02, 2016 | 13.79 | 14.26 | 13.64 | 13.87 | 9,179,716 | +0.11(+0.81%) |
Nov 01, 2016 | 14.03 | 14.16 | 13.70 | 13.75 | 7,013,659 | -0.23(-1.64%) |
Oct 31, 2016 | 13.94 | 14.02 | 13.87 | 13.98 | 6,551,892 | +0.10(+0.70%) |
Oct 28, 2016 | 13.89 | 14.00 | 13.78 | 13.89 | 4,867,747 | +0.02(+0.15%) |
Oct 27, 2016 | 13.85 | 13.90 | 13.78 | 13.87 | 4,552,330 | +0.08(+0.56%) |
Oct 26, 2016 | 13.93 | 13.97 | 13.57 | 13.79 | 9,394,775 | -0.40(-2.80%) |
Oct 25, 2016 | 14.21 | 14.08 | 14.19 | 9,562,269 | +0.01(+0.10%) | |
Oct 24, 2016 | 14.02 | 14.19 | 14.00 | 14.17 | 5,101,302 | +0.24(+1.70%) |
Oct 21, 2016 | 13.89 | 13.96 | 13.85 | 13.94 | 4,255,248 | +0.01(+0.05%) |
Oct 20, 2016 | 13.92 | 13.98 | 13.86 | 13.93 | 2,677,052 | -0.01(-0.05%) |
Oct 19, 2016 | 13.78 | 13.98 | 13.78 | 13.94 | 3,841,333 | +0.15(+1.11%) |
Oct 18, 2016 | 13.94 | 13.97 | 13.75 | 13.78 | 4,022,726 | -0.04(-0.30%) |
Oct 17, 2016 | 14.02 | 14.06 | 13.81 | 13.82 | 3,827,761 | -0.20(-1.39%) |
Oct 14, 2016 | 13.96 | 14.08 | 13.92 | 14.02 | 4,238,008 | +0.14(+1.00%) |
Oct 13, 2016 | 13.89 | 13.96 | 13.78 | 13.88 | 5,210,607 | -0.10(-0.70%) |
Oct 12, 2016 | 13.87 | 14.04 | 13.79 | 13.98 | 3,274,824 | +0.10(+0.70%) |
Oct 11, 2016 | 14.12 | 14.13 | 13.83 | 13.88 | 4,772,617 | -0.26(-1.82%) |
Oct 10, 2016 | 14.26 | 14.31 | 14.12 | 14.14 | 2,997,790 | -0.09(-0.64%) |
Oct 07, 2016 | 14.21 | 14.26 | 14.09 | 14.23 | 5,134,525 | +0.01(+0.10%) |
Oct 06, 2016 | 14.14 | 14.27 | 14.08 | 14.21 | 2,413,810 | +0.07(+0.49%) |
Oct 05, 2016 | 14.21 | 14.26 | 14.12 | 14.15 | 4,284,633 | -0.02(-0.15%) |
Oct 04, 2016 | 14.36 | 14.44 | 14.12 | 14.17 | 4,648,897 | -0.20(-1.36%) |