Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 12.34 | 12.34 | 12.34 | 0 | +0.01(+0.11%) | |
Dec 29, 2016 | 12.67 | 12.80 | 12.23 | 12.33 | 1,049,106 | -0.29(-2.29%) |
Dec 28, 2016 | 12.75 | 13.17 | 12.53 | 12.62 | 2,873,341 | -0.15(-1.16%) |
Dec 27, 2016 | 12.72 | 12.97 | 12.63 | 12.76 | 1,485,664 | +0.08(+0.63%) |
Dec 23, 2016 | 12.68 | 12.68 | 12.68 | 0 | +0.37(+3.00%) | |
Dec 22, 2016 | 12.31 | 12.66 | 12.25 | 12.31 | 2,424,728 | -0.15(-1.19%) |
Dec 21, 2016 | 11.94 | 12.80 | 11.93 | 12.46 | 4,181,698 | +0.53(+4.45%) |
Dec 20, 2016 | 11.61 | 11.96 | 11.23 | 11.93 | 4,328,659 | +0.41(+3.55%) |
Dec 19, 2016 | 12.14 | 12.15 | 11.41 | 11.52 | 6,130,292 | -0.62(-5.09%) |
Dec 16, 2016 | 11.98 | 12.29 | 11.75 | 12.14 | 4,546,716 | -0.01(-0.11%) |
Dec 15, 2016 | 12.96 | 12.96 | 12.12 | 12.15 | 4,910,450 | -0.87(-6.70%) |
Dec 14, 2016 | 13.43 | 13.62 | 12.96 | 13.02 | 3,769,710 | -0.42(-3.10%) |
Dec 13, 2016 | 13.79 | 14.07 | 13.42 | 13.44 | 2,828,902 | -0.29(-2.10%) |
Dec 12, 2016 | 13.62 | 13.93 | 13.39 | 13.73 | 2,476,389 | -0.03(-0.24%) |
Dec 09, 2016 | 13.99 | 14.09 | 13.68 | 13.76 | 1,018,027 | -0.25(-1.77%) |
Dec 08, 2016 | 13.94 | 14.06 | 13.58 | 14.01 | 1,489,582 | +0.00(+0.00%) |
Dec 07, 2016 | 13.70 | 14.17 | 13.68 | 14.01 | 2,041,017 | +0.34(+2.50%) |
Dec 06, 2016 | 13.90 | 14.05 | 13.38 | 13.67 | 1,597,928 | -0.16(-1.16%) |
Dec 05, 2016 | 14.00 | 14.01 | 13.64 | 13.83 | 1,300,513 | -0.17(-1.20%) |
Dec 02, 2016 | 13.90 | 14.16 | 13.56 | 14.00 | 2,085,908 | +0.13(+0.97%) |
Dec 01, 2016 | 14.43 | 14.58 | 13.68 | 13.86 | 2,988,582 | -0.59(-4.06%) |
Nov 30, 2016 | 14.72 | 15.21 | 14.19 | 14.45 | 3,959,117 | -0.22(-1.49%) |
Nov 29, 2016 | 14.07 | 14.82 | 13.84 | 14.67 | 4,946,647 | +0.64(+4.55%) |
Nov 28, 2016 | 14.21 | 14.47 | 14.00 | 14.03 | 2,011,148 | -0.40(-2.75%) |
Nov 25, 2016 | 14.59 | 14.62 | 14.05 | 14.43 | 1,624,219 | -0.13(-0.92%) |
Nov 23, 2016 | 14.56 | 14.56 | 14.56 | 0 | +0.27(+1.88%) | |
Nov 22, 2016 | 14.56 | 14.60 | 14.18 | 14.29 | 2,083,839 | -0.08(-0.56%) |
Nov 21, 2016 | 14.44 | 14.67 | 14.09 | 14.37 | 2,381,030 | +0.07(+0.52%) |
Nov 18, 2016 | 14.41 | 14.82 | 14.25 | 14.30 | 2,051,894 | -0.03(-0.23%) |
Nov 17, 2016 | 14.77 | 14.84 | 14.10 | 14.33 | 2,978,702 | -0.25(-1.70%) |
Nov 16, 2016 | 13.45 | 14.85 | 13.09 | 14.58 | 6,627,800 | +0.81(+5.85%) |
Nov 15, 2016 | 13.76 | 14.57 | 13.75 | 13.78 | 5,350,033 | +0.28(+2.04%) |
Nov 14, 2016 | 14.77 | 14.87 | 13.45 | 13.50 | 6,592,224 | -1.16(-7.92%) |
Nov 11, 2016 | 14.86 | 15.01 | 14.31 | 14.66 | 4,162,361 | -0.13(-0.88%) |
Nov 10, 2016 | 15.81 | 16.06 | 14.40 | 14.79 | 10,450,836 | -0.99(-6.27%) |
Nov 09, 2016 | 15.46 | 16.42 | 15.44 | 15.78 | 6,581,419 | +0.17(+1.12%) |
Nov 08, 2016 | 19.07 | 19.09 | 15.49 | 15.61 | 19,433,524 | -2.33(-12.99%) |
Nov 07, 2016 | 16.60 | 17.96 | 16.52 | 17.94 | 7,221,030 | +1.94(+12.13%) |
Nov 04, 2016 | 15.89 | 16.15 | 15.40 | 16.00 | 5,027,265 | +0.09(+0.55%) |
Nov 03, 2016 | 15.55 | 16.15 | 15.33 | 15.91 | 3,212,346 | +0.28(+1.78%) |
Nov 02, 2016 | 16.06 | 16.21 | 15.48 | 15.63 | 3,312,428 | -0.36(-2.23%) |
Nov 01, 2016 | 16.19 | 16.62 | 15.78 | 15.99 | 2,983,223 | -0.18(-1.10%) |
Oct 31, 2016 | 17.32 | 17.41 | 15.27 | 16.17 | 7,782,578 | -0.98(-5.72%) |
Oct 28, 2016 | 17.05 | 17.70 | 16.86 | 17.15 | 2,741,517 | +0.07(+0.43%) |
Oct 27, 2016 | 17.61 | 17.69 | 16.83 | 17.07 | 3,202,123 | -0.44(-2.49%) |
Oct 26, 2016 | 17.59 | 17.87 | 17.21 | 17.51 | 2,418,889 | -0.29(-1.62%) |
Oct 25, 2016 | 17.79 | 18.13 | 17.48 | 17.80 | 4,599,806 | -0.07(-0.38%) |
Oct 24, 2016 | 16.51 | 18.05 | 16.51 | 17.87 | 8,373,945 | +1.43(+8.70%) |
Oct 21, 2016 | 16.56 | 16.63 | 16.15 | 16.44 | 1,799,875 | -0.11(-0.65%) |
Oct 20, 2016 | 16.45 | 16.70 | 16.31 | 16.54 | 3,083,313 | +0.26(+1.61%) |
Oct 19, 2016 | 16.36 | 16.51 | 16.03 | 16.28 | 3,252,322 | +0.11(+0.66%) |
Oct 18, 2016 | 16.03 | 16.42 | 15.98 | 16.17 | 2,804,954 | +0.39(+2.47%) |
Oct 17, 2016 | 15.71 | 16.14 | 15.65 | 15.78 | 2,184,047 | +0.01(+0.04%) |
Oct 14, 2016 | 16.64 | 16.89 | 15.75 | 15.78 | 4,737,464 | -0.41(-2.53%) |
Oct 13, 2016 | 15.83 | 16.23 | 15.14 | 16.19 | 7,243,742 | -0.12(-0.74%) |
Oct 12, 2016 | 16.66 | 16.93 | 16.19 | 16.31 | 4,504,591 | -0.36(-2.14%) |
Oct 11, 2016 | 17.32 | 17.46 | 16.40 | 16.66 | 6,140,354 | -0.91(-5.19%) |
Oct 10, 2016 | 16.05 | 17.89 | 16.05 | 17.58 | 9,167,023 | +1.73(+10.93%) |
Oct 07, 2016 | 16.33 | 16.64 | 15.64 | 15.84 | 3,066,542 | -0.54(-3.32%) |
Oct 06, 2016 | 16.56 | 16.94 | 15.95 | 16.39 | 4,336,242 | -0.30(-1.77%) |
Oct 05, 2016 | 16.53 | 17.62 | 16.14 | 16.68 | 11,439,648 | +0.25(+1.51%) |
Oct 04, 2016 | 14.90 | 16.57 | 14.90 | 16.44 | 9,684,518 | +1.60(+10.82%) |