Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.55 | 12.55 | 12.55 | 0 | -0.08(-0.66%) | |
Dec 29, 2016 | 12.67 | 12.78 | 12.46 | 12.64 | 4,159,962 | -0.01(-0.07%) |
Dec 28, 2016 | 12.54 | 12.70 | 12.43 | 12.65 | 5,251,190 | +0.15(+1.19%) |
Dec 27, 2016 | 12.49 | 12.57 | 12.41 | 12.50 | 3,651,264 | +0.06(+0.47%) |
Dec 23, 2016 | 12.44 | 12.44 | 12.44 | 0 | -0.05(-0.40%) | |
Dec 22, 2016 | 13.27 | 13.31 | 12.47 | 12.49 | 8,386,587 | -0.84(-6.33%) |
Dec 21, 2016 | 13.56 | 13.60 | 13.19 | 13.33 | 5,818,847 | -0.16(-1.17%) |
Dec 20, 2016 | 13.52 | 13.67 | 13.47 | 13.49 | 3,737,665 | +0.05(+0.37%) |
Dec 19, 2016 | 13.54 | 13.73 | 13.42 | 13.44 | 5,573,729 | -0.09(-0.67%) |
Dec 16, 2016 | 13.77 | 13.95 | 13.51 | 13.53 | 6,420,670 | -0.20(-1.45%) |
Dec 15, 2016 | 13.91 | 14.07 | 13.71 | 13.73 | 5,984,247 | -0.17(-1.19%) |
Dec 14, 2016 | 14.26 | 14.42 | 13.88 | 13.90 | 5,812,934 | -0.29(-2.01%) |
Dec 13, 2016 | 14.38 | 14.49 | 14.13 | 14.18 | 7,607,798 | -0.20(-1.37%) |
Dec 12, 2016 | 14.66 | 14.73 | 14.30 | 14.38 | 3,474,385 | -0.39(-2.62%) |
Dec 09, 2016 | 14.91 | 15.19 | 14.75 | 14.76 | 8,600,455 | -0.13(-0.88%) |
Dec 08, 2016 | 14.58 | 15.10 | 14.57 | 14.90 | 10,243,973 | +0.34(+2.31%) |
Dec 07, 2016 | 14.07 | 14.67 | 14.06 | 14.56 | 7,304,059 | +0.55(+3.93%) |
Dec 06, 2016 | 14.00 | 14.13 | 13.81 | 14.01 | 7,111,651 | +0.11(+0.77%) |
Dec 05, 2016 | 13.35 | 13.94 | 13.30 | 13.90 | 8,872,163 | +0.62(+4.64%) |
Dec 02, 2016 | 13.56 | 13.86 | 13.23 | 13.29 | 12,022,615 | -0.47(-3.40%) |
Dec 01, 2016 | 13.49 | 13.89 | 13.49 | 13.75 | 13,118,684 | +0.15(+1.09%) |
Nov 30, 2016 | 13.86 | 13.95 | 13.19 | 13.61 | 31,278,886 | -1.93(-12.43%) |
Nov 29, 2016 | 15.17 | 15.55 | 15.02 | 15.54 | 14,655,009 | +0.42(+2.77%) |
Nov 28, 2016 | 15.11 | 15.29 | 15.02 | 15.12 | 6,331,695 | +0.05(+0.33%) |
Nov 25, 2016 | 15.27 | 15.35 | 15.04 | 15.07 | 1,909,603 | -0.11(-0.70%) |
Nov 23, 2016 | 15.18 | 15.18 | 15.18 | 0 | -0.29(-1.86%) | |
Nov 22, 2016 | 15.04 | 15.58 | 15.02 | 15.46 | 7,415,095 | +0.64(+4.32%) |
Nov 21, 2016 | 14.83 | 15.03 | 14.72 | 14.82 | 6,348,602 | -0.03(-0.22%) |
Nov 18, 2016 | 14.76 | 14.96 | 14.41 | 14.85 | 7,972,210 | -0.21(-1.42%) |
Nov 17, 2016 | 14.76 | 15.11 | 14.63 | 15.07 | 3,988,137 | +0.30(+2.00%) |
Nov 16, 2016 | 15.19 | 14.70 | 14.77 | 3,791,017 | -0.13(-0.88%) | |
Nov 15, 2016 | 14.80 | 14.99 | 14.43 | 14.90 | 7,198,520 | -0.18(-1.20%) |
Nov 14, 2016 | 15.03 | 15.45 | 15.01 | 15.09 | 8,029,908 | +0.06(+0.38%) |
Nov 11, 2016 | 14.52 | 15.07 | 14.39 | 15.03 | 7,446,128 | +0.47(+3.22%) |
Nov 10, 2016 | 14.07 | 14.64 | 14.07 | 14.56 | 7,892,974 | +0.65(+4.67%) |
Nov 09, 2016 | 13.29 | 13.96 | 12.99 | 13.91 | 5,957,933 | +0.36(+2.67%) |
Nov 08, 2016 | 13.47 | 13.61 | 13.22 | 13.55 | 4,116,549 | +0.07(+0.55%) |
Nov 07, 2016 | 13.38 | 13.60 | 13.30 | 13.47 | 8,015,783 | +0.12(+0.86%) |
Nov 04, 2016 | 13.51 | 13.66 | 13.33 | 13.36 | 7,504,491 | -0.10(-0.73%) |
Nov 03, 2016 | 13.79 | 13.93 | 13.45 | 13.46 | 10,239,155 | -0.24(-1.74%) |
Nov 02, 2016 | 13.67 | 13.84 | 13.56 | 13.70 | 5,910,757 | -0.07(-0.48%) |
Nov 01, 2016 | 13.91 | 13.95 | 13.66 | 13.76 | 4,891,262 | -0.24(-1.70%) |
Oct 31, 2016 | 13.86 | 14.02 | 13.79 | 14.00 | 4,405,014 | +0.12(+0.89%) |
Oct 28, 2016 | 13.79 | 14.05 | 13.74 | 13.88 | 5,675,665 | -0.03(-0.24%) |
Oct 27, 2016 | 14.01 | 14.09 | 13.81 | 13.91 | 5,414,314 | -0.12(-0.82%) |
Oct 26, 2016 | 13.83 | 14.11 | 13.68 | 14.03 | 7,446,677 | +0.16(+1.19%) |
Oct 25, 2016 | 13.56 | 13.87 | 13.53 | 13.86 | 7,110,923 | +0.06(+0.42%) |
Oct 24, 2016 | 14.67 | 14.67 | 13.79 | 13.80 | 9,655,921 | -0.71(-4.87%) |
Oct 21, 2016 | 14.23 | 14.55 | 14.23 | 14.51 | 3,194,140 | +0.13(+0.91%) |
Oct 20, 2016 | 14.36 | 14.38 | 14.20 | 14.38 | 4,519,894 | +0.02(+0.11%) |
Oct 19, 2016 | 14.16 | 14.39 | 14.06 | 14.36 | 5,665,164 | +0.28(+1.98%) |
Oct 18, 2016 | 14.13 | 14.21 | 13.94 | 14.08 | 8,197,375 | +0.10(+0.71%) |
Oct 17, 2016 | 14.00 | 14.20 | 13.98 | 13.98 | 4,733,422 | -0.14(-0.99%) |
Oct 14, 2016 | 14.25 | 14.30 | 14.03 | 14.12 | 3,732,021 | -0.09(-0.64%) |
Oct 13, 2016 | 14.58 | 14.59 | 14.17 | 14.21 | 4,397,874 | -0.44(-2.97%) |
Oct 12, 2016 | 14.63 | 14.83 | 14.57 | 14.65 | 3,627,349 | +0.06(+0.39%) |
Oct 11, 2016 | 14.60 | 14.62 | 14.46 | 14.59 | 4,234,928 | -0.13(-0.89%) |
Oct 10, 2016 | 14.81 | 14.83 | 14.66 | 14.72 | 6,937,962 | +0.37(+2.58%) |
Oct 07, 2016 | 14.69 | 14.69 | 14.32 | 14.35 | 6,346,747 | +0.14(+0.98%) |
Oct 06, 2016 | 14.01 | 14.25 | 13.89 | 14.21 | 5,537,059 | +0.13(+0.93%) |
Oct 05, 2016 | 13.91 | 14.17 | 13.91 | 14.08 | 7,918,373 | +0.24(+1.75%) |
Oct 04, 2016 | 14.02 | 14.05 | 13.78 | 13.84 | 8,356,300 | -0.15(-1.05%) |