Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.90 | 11.90 | 11.90 | 0 | +0.08(+0.68%) | |
Dec 29, 2016 | 11.88 | 11.91 | 11.55 | 11.82 | 5,304,763 | -0.13(-1.09%) |
Dec 28, 2016 | 12.43 | 12.45 | 11.88 | 11.95 | 3,827,652 | -0.44(-3.51%) |
Dec 27, 2016 | 12.25 | 12.62 | 12.20 | 12.38 | 2,867,034 | +0.17(+1.43%) |
Dec 23, 2016 | 12.21 | 12.21 | 12.21 | 0 | +0.06(+0.49%) | |
Dec 22, 2016 | 12.53 | 12.55 | 12.05 | 12.15 | 3,714,858 | -0.39(-3.11%) |
Dec 21, 2016 | 13.00 | 13.00 | 12.31 | 12.54 | 5,054,845 | -0.44(-3.39%) |
Dec 20, 2016 | 13.28 | 13.42 | 12.90 | 12.98 | 3,429,646 | -0.31(-2.33%) |
Dec 19, 2016 | 13.22 | 13.48 | 13.09 | 13.29 | 2,596,824 | +0.08(+0.61%) |
Dec 16, 2016 | 13.37 | 13.40 | 13.00 | 13.21 | 3,211,319 | +0.03(+0.23%) |
Dec 15, 2016 | 13.27 | 13.32 | 13.06 | 13.18 | 2,484,194 | +0.11(+0.84%) |
Dec 14, 2016 | 13.32 | 13.45 | 13.06 | 13.07 | 3,013,283 | -0.25(-1.88%) |
Dec 13, 2016 | 13.36 | 13.52 | 13.22 | 13.32 | 2,913,970 | +0.00(+0.00%) |
Dec 12, 2016 | 13.60 | 13.69 | 13.16 | 13.32 | 3,614,649 | -0.37(-2.70%) |
Dec 09, 2016 | 13.84 | 14.00 | 13.56 | 13.69 | 2,548,576 | -0.15(-1.08%) |
Dec 08, 2016 | 13.67 | 14.05 | 13.55 | 13.84 | 4,406,700 | +0.23(+1.69%) |
Dec 07, 2016 | 13.22 | 13.68 | 13.18 | 13.61 | 3,864,739 | +0.41(+3.11%) |
Dec 06, 2016 | 12.96 | 13.25 | 12.77 | 13.20 | 2,761,237 | +0.20(+1.54%) |
Dec 05, 2016 | 12.62 | 13.18 | 12.62 | 13.00 | 3,921,075 | +0.44(+3.50%) |
Dec 02, 2016 | 12.30 | 12.56 | 12.15 | 12.56 | 2,732,213 | +0.18(+1.45%) |
Dec 01, 2016 | 12.85 | 13.03 | 12.31 | 12.38 | 4,600,859 | -0.46(-3.58%) |
Nov 30, 2016 | 12.85 | 13.08 | 12.67 | 12.84 | 3,082,185 | +0.02(+0.16%) |
Nov 29, 2016 | 12.87 | 13.04 | 12.80 | 12.82 | 2,826,483 | -0.10(-0.77%) |
Nov 28, 2016 | 13.27 | 13.36 | 12.77 | 12.92 | 3,152,825 | -0.33(-2.49%) |
Nov 25, 2016 | 13.48 | 13.49 | 13.14 | 13.25 | 1,067,811 | -0.10(-0.75%) |
Nov 23, 2016 | 13.35 | 13.35 | 13.35 | 0 | +0.24(+1.83%) | |
Nov 22, 2016 | 13.13 | 13.30 | 12.87 | 13.11 | 7,538,609 | -0.76(-5.48%) |
Nov 21, 2016 | 13.66 | 13.97 | 13.64 | 13.87 | 2,730,261 | +0.24(+1.76%) |
Nov 18, 2016 | 13.72 | 13.95 | 13.62 | 13.63 | 2,575,046 | -0.15(-1.09%) |
Nov 17, 2016 | 13.56 | 13.87 | 13.32 | 13.78 | 3,648,670 | +0.16(+1.17%) |
Nov 16, 2016 | 13.76 | 13.86 | 13.53 | 13.62 | 4,592,638 | -0.50(-3.54%) |
Nov 15, 2016 | 14.07 | 14.58 | 14.02 | 14.12 | 3,793,328 | +0.04(+0.28%) |
Nov 14, 2016 | 14.45 | 14.58 | 13.86 | 14.08 | 3,571,266 | -0.32(-2.22%) |
Nov 11, 2016 | 14.17 | 14.55 | 13.88 | 14.40 | 5,149,843 | +0.21(+1.48%) |
Nov 10, 2016 | 13.78 | 14.68 | 13.75 | 14.19 | 8,624,847 | +0.64(+4.72%) |
Nov 09, 2016 | 13.32 | 13.74 | 13.30 | 13.55 | 5,944,457 | -0.01(-0.07%) |
Nov 08, 2016 | 13.34 | 13.83 | 13.28 | 13.56 | 5,176,526 | -0.06(-0.44%) |
Nov 07, 2016 | 12.61 | 13.90 | 12.48 | 13.62 | 14,381,719 | +1.28(+10.37%) |
Nov 04, 2016 | 12.74 | 12.97 | 12.32 | 12.34 | 16,855,368 | +1.33(+12.08%) |
Nov 03, 2016 | 11.38 | 11.48 | 10.87 | 11.01 | 8,975,558 | -0.31(-2.74%) |
Nov 02, 2016 | 11.81 | 11.89 | 11.31 | 11.32 | 4,832,277 | -0.59(-4.95%) |
Nov 01, 2016 | 11.63 | 12.03 | 11.62 | 11.91 | 4,282,029 | +0.29(+2.50%) |
Oct 31, 2016 | 11.53 | 11.72 | 11.53 | 11.62 | 2,755,207 | +0.09(+0.78%) |
Oct 28, 2016 | 11.59 | 11.93 | 11.37 | 11.53 | 4,997,721 | -0.07(-0.60%) |
Oct 27, 2016 | 12.00 | 12.10 | 11.57 | 11.60 | 4,044,025 | -0.30(-2.52%) |
Oct 26, 2016 | 12.00 | 12.37 | 11.82 | 11.90 | 3,850,883 | -0.17(-1.41%) |
Oct 25, 2016 | 12.35 | 12.36 | 12.05 | 12.07 | 2,912,936 | -0.26(-2.11%) |
Oct 24, 2016 | 12.55 | 12.69 | 12.24 | 12.33 | 4,281,810 | -0.31(-2.45%) |
Oct 21, 2016 | 12.34 | 12.74 | 12.11 | 12.64 | 4,407,985 | +0.36(+2.93%) |
Oct 20, 2016 | 12.36 | 12.40 | 12.24 | 12.28 | 2,602,838 | -0.09(-0.73%) |
Oct 19, 2016 | 12.48 | 12.66 | 12.31 | 12.37 | 3,817,521 | -0.16(-1.28%) |
Oct 18, 2016 | 12.58 | 12.58 | 12.35 | 12.53 | 2,233,052 | +0.15(+1.21%) |
Oct 17, 2016 | 12.67 | 12.73 | 12.29 | 12.38 | 3,668,328 | -0.37(-2.90%) |
Oct 14, 2016 | 12.98 | 13.22 | 12.75 | 12.75 | 2,699,871 | -0.12(-0.93%) |
Oct 13, 2016 | 12.95 | 13.02 | 12.68 | 12.87 | 3,917,563 | -0.24(-1.83%) |
Oct 12, 2016 | 12.94 | 13.30 | 12.83 | 13.11 | 4,535,654 | -0.19(-1.43%) |
Oct 11, 2016 | 13.74 | 13.74 | 13.26 | 13.30 | 3,962,425 | -0.46(-3.34%) |
Oct 10, 2016 | 13.74 | 13.93 | 13.72 | 13.76 | 2,015,177 | +0.07(+0.51%) |
Oct 07, 2016 | 13.85 | 14.14 | 13.61 | 13.69 | 3,483,294 | -0.14(-1.01%) |
Oct 06, 2016 | 14.75 | 14.75 | 13.68 | 13.83 | 8,254,426 | -0.86(-5.85%) |
Oct 05, 2016 | 14.50 | 15.03 | 14.47 | 14.69 | 3,804,498 | +0.20(+1.38%) |
Oct 04, 2016 | 14.68 | 14.76 | 14.45 | 14.49 | 2,508,935 | -0.19(-1.29%) |