Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 10.27 | 10.27 | 10.27 | 0 | -0.03(-0.25%) | |
Dec 29, 2016 | 10.30 | 10.48 | 10.15 | 10.30 | 2,568,717 | +0.02(+0.17%) |
Dec 28, 2016 | 10.38 | 10.51 | 10.14 | 10.28 | 2,467,298 | +0.01(+0.08%) |
Dec 27, 2016 | 10.35 | 10.39 | 10.15 | 10.27 | 3,148,180 | +0.05(+0.50%) |
Dec 23, 2016 | 10.22 | 10.22 | 10.22 | 0 | -0.08(-0.75%) | |
Dec 22, 2016 | 11.00 | 11.04 | 10.25 | 10.30 | 5,907,379 | -0.69(-6.31%) |
Dec 21, 2016 | 11.20 | 11.27 | 10.96 | 10.99 | 2,608,373 | -0.25(-2.21%) |
Dec 20, 2016 | 11.22 | 11.38 | 11.13 | 11.24 | 3,334,224 | +0.06(+0.54%) |
Dec 19, 2016 | 11.42 | 11.57 | 11.10 | 11.18 | 3,942,077 | -0.21(-1.88%) |
Dec 16, 2016 | 11.49 | 11.62 | 11.29 | 11.39 | 5,285,008 | -0.05(-0.45%) |
Dec 15, 2016 | 11.92 | 12.02 | 11.43 | 11.44 | 4,227,155 | -0.41(-3.47%) |
Dec 14, 2016 | 12.42 | 12.55 | 11.85 | 11.85 | 5,848,897 | -0.50(-4.09%) |
Dec 13, 2016 | 12.72 | 12.82 | 12.36 | 12.36 | 3,848,805 | -0.25(-1.97%) |
Dec 12, 2016 | 13.23 | 13.42 | 12.53 | 12.61 | 4,344,195 | -0.91(-6.71%) |
Dec 09, 2016 | 13.65 | 13.85 | 13.47 | 13.52 | 2,740,338 | -0.39(-2.77%) |
Dec 08, 2016 | 13.59 | 14.00 | 13.50 | 13.90 | 4,487,513 | +0.41(+3.05%) |
Dec 07, 2016 | 13.12 | 13.58 | 13.00 | 13.49 | 3,418,840 | +0.42(+3.21%) |
Dec 06, 2016 | 12.82 | 13.10 | 12.66 | 13.07 | 3,395,995 | +0.33(+2.55%) |
Dec 05, 2016 | 12.22 | 12.77 | 12.22 | 12.75 | 3,682,930 | +0.59(+4.86%) |
Dec 02, 2016 | 12.16 | 12.56 | 12.15 | 12.15 | 3,624,192 | -0.05(-0.42%) |
Dec 01, 2016 | 12.20 | 12.44 | 12.11 | 12.21 | 3,536,497 | -0.09(-0.77%) |
Nov 30, 2016 | 12.62 | 12.69 | 12.20 | 12.30 | 4,138,448 | -0.45(-3.49%) |
Nov 29, 2016 | 12.57 | 12.76 | 12.12 | 12.75 | 5,673,662 | +0.26(+2.10%) |
Nov 28, 2016 | 12.84 | 12.96 | 12.46 | 12.48 | 3,336,536 | -0.39(-3.02%) |
Nov 25, 2016 | 13.12 | 13.15 | 12.81 | 12.87 | 1,428,326 | -0.13(-0.97%) |
Nov 23, 2016 | 13.00 | 13.00 | 13.00 | 0 | -0.08(-0.65%) | |
Nov 22, 2016 | 12.56 | 13.32 | 12.53 | 13.08 | 6,183,487 | +0.62(+4.95%) |
Nov 21, 2016 | 12.04 | 12.65 | 12.01 | 12.47 | 8,834,733 | +0.14(+1.10%) |
Nov 18, 2016 | 12.71 | 12.92 | 11.98 | 12.33 | 21,264,182 | -1.97(-13.76%) |
Nov 17, 2016 | 13.76 | 14.34 | 13.71 | 14.30 | 4,826,961 | +0.54(+3.93%) |
Nov 16, 2016 | 13.45 | 13.95 | 13.45 | 13.76 | 2,104,052 | +0.25(+1.88%) |
Nov 15, 2016 | 13.57 | 13.72 | 13.18 | 13.51 | 3,622,219 | -0.59(-4.19%) |
Nov 14, 2016 | 13.55 | 14.65 | 13.55 | 14.10 | 5,617,357 | +0.35(+2.52%) |
Nov 11, 2016 | 13.17 | 13.82 | 13.02 | 13.75 | 5,038,957 | +0.50(+3.76%) |
Nov 10, 2016 | 13.03 | 13.75 | 13.03 | 13.25 | 6,614,915 | +0.54(+4.25%) |
Nov 09, 2016 | 12.05 | 12.80 | 11.85 | 12.71 | 4,860,104 | +0.36(+2.94%) |
Nov 08, 2016 | 12.44 | 12.55 | 12.15 | 12.35 | 2,070,574 | -0.14(-1.15%) |
Nov 07, 2016 | 12.46 | 12.62 | 12.43 | 12.49 | 1,902,276 | +0.22(+1.79%) |
Nov 04, 2016 | 12.32 | 12.53 | 12.09 | 12.27 | 2,712,908 | +0.03(+0.28%) |
Nov 03, 2016 | 12.37 | 12.47 | 12.21 | 12.24 | 1,664,943 | -0.08(-0.62%) |
Nov 02, 2016 | 12.22 | 12.35 | 12.01 | 12.31 | 2,575,798 | +0.08(+0.69%) |
Nov 01, 2016 | 12.26 | 12.51 | 12.08 | 12.23 | 2,657,793 | -0.11(-0.89%) |
Oct 31, 2016 | 12.55 | 12.57 | 12.16 | 12.34 | 3,006,788 | -0.21(-1.68%) |
Oct 28, 2016 | 12.60 | 12.80 | 12.42 | 12.55 | 3,112,870 | -0.19(-1.46%) |
Oct 27, 2016 | 12.99 | 13.01 | 12.68 | 12.74 | 1,966,638 | -0.27(-2.08%) |
Oct 26, 2016 | 12.85 | 13.12 | 12.84 | 13.01 | 1,757,104 | +0.09(+0.72%) |
Oct 25, 2016 | 12.92 | 13.04 | 12.81 | 12.91 | 2,116,399 | -0.19(-1.48%) |
Oct 24, 2016 | 13.36 | 13.44 | 12.89 | 13.11 | 2,586,696 | -0.19(-1.46%) |
Oct 21, 2016 | 13.12 | 13.38 | 13.12 | 13.30 | 2,791,704 | +0.01(+0.06%) |
Oct 20, 2016 | 13.17 | 13.32 | 13.06 | 13.29 | 2,197,996 | +0.24(+1.88%) |
Oct 19, 2016 | 13.06 | 13.07 | 12.85 | 13.05 | 2,261,710 | +0.05(+0.39%) |
Oct 18, 2016 | 13.26 | 13.28 | 12.79 | 13.00 | 2,998,670 | -0.18(-1.35%) |
Oct 17, 2016 | 13.20 | 13.64 | 13.09 | 13.18 | 4,080,071 | -0.11(-0.83%) |
Oct 14, 2016 | 13.50 | 13.59 | 13.24 | 13.29 | 2,120,901 | -0.18(-1.32%) |
Oct 13, 2016 | 13.51 | 13.60 | 13.31 | 13.46 | 2,584,297 | -0.16(-1.18%) |
Oct 12, 2016 | 13.45 | 13.72 | 13.39 | 13.62 | 1,772,222 | +0.15(+1.13%) |
Oct 11, 2016 | 13.68 | 13.75 | 13.41 | 13.47 | 2,644,657 | -0.20(-1.48%) |
Oct 10, 2016 | 13.62 | 13.92 | 13.67 | 13.67 | 2,643,170 | +0.06(+0.43%) |
Oct 07, 2016 | 13.68 | 14.13 | 13.61 | 13.62 | 4,367,484 | +0.13(+0.94%) |
Oct 06, 2016 | 13.67 | 13.72 | 13.18 | 13.49 | 3,785,438 | -0.26(-1.90%) |
Oct 05, 2016 | 13.45 | 13.88 | 13.36 | 13.75 | 3,190,870 | +0.31(+2.33%) |
Oct 04, 2016 | 13.31 | 13.56 | 13.23 | 13.44 | 2,818,729 | +0.16(+1.21%) |