Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.12 | 14.12 | 14.12 | 0 | -0.07(-0.52%) | |
Dec 29, 2016 | 14.31 | 14.43 | 14.19 | 14.19 | 1,784,766 | -0.13(-0.90%) |
Dec 28, 2016 | 14.56 | 14.63 | 14.30 | 14.32 | 1,470,214 | -0.28(-1.95%) |
Dec 27, 2016 | 14.71 | 14.86 | 14.57 | 14.61 | 2,264,315 | -0.14(-0.93%) |
Dec 23, 2016 | 14.74 | 14.74 | 14.74 | 0 | -0.25(-1.65%) | |
Dec 22, 2016 | 15.19 | 15.35 | 14.97 | 14.99 | 1,553,386 | -0.26(-1.68%) |
Dec 21, 2016 | 15.42 | 15.53 | 15.24 | 15.25 | 1,390,009 | -0.20(-1.31%) |
Dec 20, 2016 | 15.35 | 15.66 | 15.35 | 15.45 | 2,352,067 | +0.17(+1.14%) |
Dec 19, 2016 | 15.23 | 15.32 | 15.14 | 15.28 | 2,103,404 | +0.00(+0.00%) |
Dec 16, 2016 | 15.34 | 15.43 | 15.25 | 15.28 | 5,682,424 | +0.00(+0.00%) |
Dec 15, 2016 | 14.77 | 15.51 | 14.77 | 15.28 | 4,087,465 | +0.12(+0.79%) |
Dec 14, 2016 | 15.36 | 15.49 | 15.08 | 15.16 | 1,965,264 | -0.30(-1.96%) |
Dec 13, 2016 | 15.60 | 15.68 | 15.39 | 15.46 | 2,391,587 | -0.10(-0.65%) |
Dec 12, 2016 | 15.62 | 15.76 | 15.41 | 15.56 | 3,426,133 | -0.16(-0.99%) |
Dec 09, 2016 | 15.61 | 16.12 | 15.42 | 15.72 | 5,720,051 | +0.13(+0.82%) |
Dec 08, 2016 | 15.14 | 15.76 | 15.02 | 15.59 | 5,659,741 | +0.60(+3.98%) |
Dec 07, 2016 | 14.56 | 15.06 | 14.55 | 14.99 | 4,393,126 | +0.43(+2.96%) |
Dec 06, 2016 | 14.43 | 14.59 | 14.31 | 14.56 | 9,306,142 | +0.18(+1.28%) |
Dec 05, 2016 | 14.27 | 14.42 | 14.23 | 14.38 | 1,993,411 | +0.17(+1.23%) |
Dec 02, 2016 | 14.41 | 14.41 | 14.18 | 14.20 | 1,382,805 | -0.17(-1.21%) |
Dec 01, 2016 | 14.15 | 14.49 | 14.11 | 14.38 | 3,276,989 | +0.34(+2.42%) |
Nov 30, 2016 | 14.07 | 14.21 | 13.94 | 14.04 | 1,853,946 | +0.04(+0.26%) |
Nov 29, 2016 | 14.08 | 14.09 | 13.89 | 14.00 | 1,810,238 | -0.10(-0.72%) |
Nov 28, 2016 | 14.44 | 14.52 | 14.08 | 14.10 | 1,634,048 | -0.52(-3.58%) |
Nov 25, 2016 | 14.25 | 14.63 | 14.24 | 14.63 | 1,379,262 | +0.36(+2.51%) |
Nov 23, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.10(+0.71%) | |
Nov 22, 2016 | 14.21 | 14.27 | 14.08 | 14.17 | 2,542,021 | -0.02(-0.13%) |
Nov 21, 2016 | 14.13 | 14.21 | 14.03 | 14.19 | 3,333,755 | +0.06(+0.39%) |
Nov 18, 2016 | 13.99 | 14.34 | 13.99 | 14.13 | 4,587,288 | +0.17(+1.18%) |
Nov 17, 2016 | 13.57 | 14.10 | 13.57 | 13.97 | 4,542,404 | +0.42(+3.12%) |
Nov 16, 2016 | 13.69 | 13.76 | 13.53 | 13.54 | 3,835,091 | -0.27(-1.93%) |
Nov 15, 2016 | 13.86 | 14.02 | 13.70 | 13.81 | 4,120,456 | -0.07(-0.53%) |
Nov 14, 2016 | 13.53 | 13.97 | 13.52 | 13.88 | 5,968,334 | +0.36(+2.65%) |
Nov 11, 2016 | 13.02 | 13.59 | 12.91 | 13.52 | 5,102,937 | +0.45(+3.44%) |
Nov 10, 2016 | 12.57 | 13.09 | 12.52 | 13.08 | 11,308,064 | +0.59(+4.70%) |
Nov 09, 2016 | 12.65 | 12.75 | 12.46 | 12.49 | 4,803,034 | -0.26(-2.02%) |
Nov 08, 2016 | 12.67 | 12.85 | 12.58 | 12.74 | 2,373,514 | -0.06(-0.50%) |
Nov 07, 2016 | 12.64 | 12.88 | 12.62 | 12.81 | 3,833,856 | +0.29(+2.35%) |
Nov 04, 2016 | 12.68 | 12.77 | 12.51 | 12.52 | 1,498,902 | -0.23(-1.80%) |
Nov 03, 2016 | 13.01 | 13.03 | 12.71 | 12.74 | 2,054,269 | -0.17(-1.35%) |
Nov 02, 2016 | 12.88 | 13.00 | 12.68 | 12.92 | 3,590,938 | +0.01(+0.07%) |
Nov 01, 2016 | 13.11 | 13.30 | 12.86 | 12.91 | 2,658,734 | -0.11(-0.85%) |
Oct 31, 2016 | 13.24 | 13.39 | 13.01 | 13.02 | 2,137,920 | -0.29(-2.21%) |
Oct 28, 2016 | 13.47 | 13.60 | 13.23 | 13.31 | 2,158,003 | -0.22(-1.63%) |
Oct 27, 2016 | 13.67 | 13.74 | 13.51 | 13.53 | 2,097,086 | -0.11(-0.81%) |
Oct 26, 2016 | 13.55 | 13.89 | 13.52 | 13.64 | 2,580,268 | -0.01(-0.07%) |
Oct 25, 2016 | 13.48 | 13.83 | 13.39 | 13.65 | 7,736,828 | +0.37(+2.76%) |
Oct 24, 2016 | 12.97 | 13.42 | 12.97 | 13.29 | 2,869,770 | +0.42(+3.28%) |
Oct 21, 2016 | 12.66 | 13.01 | 12.66 | 12.86 | 1,741,547 | +0.12(+0.94%) |
Oct 20, 2016 | 12.74 | 12.84 | 12.69 | 12.74 | 3,937,334 | +0.01(+0.07%) |
Oct 19, 2016 | 12.59 | 12.75 | 12.57 | 12.74 | 1,646,720 | +0.15(+1.17%) |
Oct 18, 2016 | 12.66 | 12.74 | 12.57 | 12.59 | 1,579,006 | +0.07(+0.59%) |
Oct 17, 2016 | 12.65 | 12.71 | 12.51 | 12.52 | 1,500,174 | -0.10(-0.80%) |
Oct 14, 2016 | 12.77 | 12.86 | 12.56 | 12.62 | 1,400,364 | -0.02(-0.14%) |
Oct 13, 2016 | 12.76 | 12.79 | 12.56 | 12.63 | 10,000,281 | -0.21(-1.64%) |
Oct 12, 2016 | 13.05 | 13.08 | 12.82 | 12.85 | 4,718,073 | -0.22(-1.69%) |
Oct 11, 2016 | 13.19 | 13.19 | 13.02 | 13.07 | 2,563,309 | -0.12(-0.90%) |
Oct 10, 2016 | 13.08 | 13.30 | 13.08 | 13.19 | 1,411,608 | +0.13(+0.98%) |
Oct 07, 2016 | 13.08 | 13.14 | 12.97 | 13.06 | 1,157,526 | -0.03(-0.21%) |
Oct 06, 2016 | 13.18 | 13.22 | 13.01 | 13.08 | 1,451,725 | -0.09(-0.70%) |
Oct 05, 2016 | 13.06 | 13.23 | 13.05 | 13.18 | 1,367,027 | +0.15(+1.13%) |
Oct 04, 2016 | 13.16 | 13.18 | 12.98 | 13.03 | 1,692,457 | -0.06(-0.49%) |