Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.29 | 13.29 | 13.29 | 0 | -0.09(-0.67%) | |
Dec 29, 2016 | 13.46 | 13.71 | 13.16 | 13.38 | 2,360,575 | -0.14(-1.04%) |
Dec 28, 2016 | 14.12 | 14.21 | 13.48 | 13.52 | 2,094,432 | -0.65(-4.59%) |
Dec 27, 2016 | 14.20 | 14.37 | 14.02 | 14.17 | 1,417,975 | -0.06(-0.42%) |
Dec 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | +0.03(+0.21%) | |
Dec 22, 2016 | 14.35 | 14.59 | 14.15 | 14.20 | 1,545,545 | -0.49(-3.34%) |
Dec 21, 2016 | 14.99 | 15.24 | 14.65 | 14.69 | 1,696,184 | -0.41(-2.72%) |
Dec 20, 2016 | 15.08 | 15.10 | 14.56 | 15.10 | 2,736,306 | +0.01(+0.07%) |
Dec 19, 2016 | 15.05 | 15.40 | 14.91 | 15.09 | 1,542,261 | +0.03(+0.20%) |
Dec 16, 2016 | 15.18 | 15.62 | 15.04 | 15.06 | 3,801,827 | -0.20(-1.31%) |
Dec 15, 2016 | 15.10 | 15.38 | 14.87 | 15.26 | 1,786,518 | +0.15(+0.99%) |
Dec 14, 2016 | 15.19 | 15.67 | 15.10 | 15.11 | 2,035,206 | -0.34(-2.20%) |
Dec 13, 2016 | 15.21 | 15.56 | 15.01 | 15.45 | 2,241,106 | +0.27(+1.78%) |
Dec 12, 2016 | 15.19 | 15.40 | 14.95 | 15.18 | 1,830,174 | -0.31(-2.00%) |
Dec 09, 2016 | 15.50 | 15.72 | 15.43 | 15.49 | 1,695,027 | -0.10(-0.64%) |
Dec 08, 2016 | 15.00 | 15.71 | 14.96 | 15.59 | 2,534,018 | +0.59(+3.93%) |
Dec 07, 2016 | 15.05 | 15.05 | 14.73 | 15.00 | 2,796,491 | -0.15(-0.99%) |
Dec 06, 2016 | 14.90 | 15.27 | 14.67 | 15.15 | 3,165,860 | +0.27(+1.81%) |
Dec 05, 2016 | 13.70 | 14.92 | 13.65 | 14.88 | 3,837,748 | +1.34(+9.90%) |
Dec 02, 2016 | 13.32 | 13.71 | 13.26 | 13.54 | 1,560,954 | +0.26(+1.96%) |
Dec 01, 2016 | 13.85 | 13.95 | 13.18 | 13.28 | 2,473,204 | -0.57(-4.12%) |
Nov 30, 2016 | 14.08 | 14.15 | 13.61 | 13.85 | 2,125,174 | -0.16(-1.14%) |
Nov 29, 2016 | 14.16 | 14.41 | 13.96 | 14.01 | 1,174,918 | -0.28(-1.96%) |
Nov 28, 2016 | 14.99 | 14.99 | 14.25 | 14.29 | 1,396,218 | -0.59(-3.97%) |
Nov 25, 2016 | 15.08 | 15.12 | 14.68 | 14.88 | 1,216,301 | -0.24(-1.59%) |
Nov 23, 2016 | 15.12 | 15.12 | 15.12 | 0 | +0.20(+1.34%) | |
Nov 22, 2016 | 14.69 | 14.94 | 14.51 | 14.92 | 1,986,142 | +0.27(+1.84%) |
Nov 21, 2016 | 14.25 | 14.66 | 14.22 | 14.65 | 2,103,456 | +0.40(+2.81%) |
Nov 18, 2016 | 14.09 | 14.40 | 14.00 | 14.25 | 1,724,443 | +0.17(+1.21%) |
Nov 17, 2016 | 14.08 | 14.19 | 13.90 | 14.08 | 1,377,701 | +0.02(+0.14%) |
Nov 16, 2016 | 13.79 | 14.15 | 13.76 | 14.06 | 1,645,566 | +0.15(+1.08%) |
Nov 15, 2016 | 13.98 | 14.18 | 13.68 | 13.91 | 2,634,582 | -0.39(-2.73%) |
Nov 14, 2016 | 14.68 | 14.83 | 13.91 | 14.30 | 3,772,101 | -0.41(-2.79%) |
Nov 11, 2016 | 13.92 | 14.77 | 13.90 | 14.71 | 3,674,515 | +0.65(+4.62%) |
Nov 10, 2016 | 14.00 | 14.64 | 13.89 | 14.06 | 3,275,014 | +0.29(+2.11%) |
Nov 09, 2016 | 12.72 | 13.93 | 12.70 | 13.77 | 3,178,850 | +0.21(+1.55%) |
Nov 08, 2016 | 13.42 | 13.63 | 13.10 | 13.56 | 2,157,893 | +0.16(+1.19%) |
Nov 07, 2016 | 12.90 | 13.66 | 12.73 | 13.40 | 4,637,258 | +0.95(+7.63%) |
Nov 04, 2016 | 14.00 | 14.00 | 12.34 | 12.45 | 6,762,800 | -1.03(-7.64%) |
Nov 03, 2016 | 13.30 | 14.44 | 13.30 | 13.48 | 6,778,324 | +0.41(+3.14%) |
Nov 02, 2016 | 13.16 | 13.48 | 13.07 | 13.07 | 3,149,714 | -0.41(-3.04%) |
Nov 01, 2016 | 13.79 | 14.14 | 13.26 | 13.48 | 2,555,083 | -0.39(-2.81%) |
Oct 31, 2016 | 14.05 | 14.06 | 13.71 | 13.87 | 1,904,153 | +0.11(+0.80%) |
Oct 28, 2016 | 14.06 | 14.20 | 13.62 | 13.76 | 2,021,804 | -0.23(-1.64%) |
Oct 27, 2016 | 14.47 | 14.56 | 13.93 | 13.99 | 1,999,565 | -0.26(-1.82%) |
Oct 26, 2016 | 13.91 | 14.44 | 13.87 | 14.25 | 2,238,724 | +0.34(+2.44%) |
Oct 25, 2016 | 14.20 | 14.34 | 13.85 | 13.91 | 2,490,652 | -0.20(-1.42%) |
Oct 24, 2016 | 13.89 | 14.23 | 13.82 | 14.11 | 2,290,274 | +0.33(+2.39%) |
Oct 21, 2016 | 13.88 | 14.14 | 13.76 | 13.78 | 2,361,887 | -0.20(-1.43%) |
Oct 20, 2016 | 14.28 | 14.47 | 13.94 | 13.98 | 2,207,587 | -0.35(-2.44%) |
Oct 19, 2016 | 14.17 | 14.69 | 14.01 | 14.33 | 3,228,465 | +0.19(+1.34%) |
Oct 18, 2016 | 14.54 | 14.54 | 14.03 | 14.14 | 2,650,188 | -0.12(-0.84%) |
Oct 17, 2016 | 14.27 | 14.49 | 13.73 | 14.26 | 5,280,809 | +0.00(+0.00%) |
Oct 14, 2016 | 14.76 | 15.02 | 14.24 | 14.26 | 4,812,242 | -0.56(-3.78%) |
Oct 13, 2016 | 14.96 | 15.32 | 14.74 | 14.82 | 5,938,023 | -0.83(-5.30%) |
Oct 12, 2016 | 16.64 | 16.72 | 15.60 | 15.65 | 4,034,350 | -1.04(-6.23%) |
Oct 11, 2016 | 17.59 | 17.86 | 16.59 | 16.69 | 3,280,645 | -1.03(-5.81%) |
Oct 10, 2016 | 17.60 | 17.96 | 17.60 | 17.72 | 1,241,402 | +0.19(+1.08%) |
Oct 07, 2016 | 18.11 | 18.18 | 17.44 | 17.53 | 2,227,180 | -0.65(-3.58%) |
Oct 06, 2016 | 18.36 | 18.49 | 17.96 | 18.18 | 1,842,227 | -0.14(-0.76%) |
Oct 05, 2016 | 17.79 | 18.51 | 17.79 | 18.32 | 3,168,590 | +0.45(+2.52%) |
Oct 04, 2016 | 17.92 | 18.10 | 17.59 | 17.87 | 1,765,720 | -0.06(-0.33%) |