Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.92 | 15.92 | 15.92 | 0 | +0.13(+0.84%) | |
Dec 29, 2016 | 15.54 | 15.83 | 15.52 | 15.79 | 830,198 | +0.22(+1.39%) |
Dec 28, 2016 | 15.62 | 15.65 | 15.46 | 15.57 | 528,603 | -0.03(-0.17%) |
Dec 27, 2016 | 15.39 | 15.68 | 15.39 | 15.60 | 547,958 | +0.17(+1.09%) |
Dec 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | +0.06(+0.37%) | |
Dec 22, 2016 | 15.29 | 15.60 | 15.20 | 15.37 | 738,191 | +0.05(+0.32%) |
Dec 21, 2016 | 15.61 | 15.76 | 15.32 | 15.32 | 1,339,948 | -0.28(-1.79%) |
Dec 20, 2016 | 15.43 | 15.63 | 15.36 | 15.60 | 1,463,750 | +0.22(+1.41%) |
Dec 19, 2016 | 15.45 | 15.67 | 15.29 | 15.39 | 1,662,404 | +0.05(+0.35%) |
Dec 16, 2016 | 15.54 | 15.70 | 15.31 | 15.33 | 6,500,382 | -0.08(-0.55%) |
Dec 15, 2016 | 15.40 | 15.67 | 15.26 | 15.42 | 1,560,358 | +0.04(+0.23%) |
Dec 14, 2016 | 15.67 | 15.73 | 15.28 | 15.38 | 1,680,864 | -0.27(-1.75%) |
Dec 13, 2016 | 15.51 | 15.72 | 15.25 | 15.66 | 1,258,792 | +0.16(+1.00%) |
Dec 12, 2016 | 15.53 | 15.73 | 15.36 | 15.50 | 2,166,152 | +0.02(+0.14%) |
Dec 09, 2016 | 15.17 | 15.54 | 15.07 | 15.48 | 1,852,702 | +0.40(+2.67%) |
Dec 08, 2016 | 15.21 | 15.26 | 15.05 | 15.08 | 3,195,186 | -0.10(-0.67%) |
Dec 07, 2016 | 15.10 | 15.26 | 15.03 | 15.18 | 1,690,504 | +0.13(+0.85%) |
Dec 06, 2016 | 14.98 | 15.15 | 14.92 | 15.05 | 1,716,701 | +0.02(+0.15%) |
Dec 05, 2016 | 14.80 | 15.08 | 14.78 | 15.03 | 1,103,122 | +0.16(+1.04%) |
Dec 02, 2016 | 14.93 | 15.16 | 14.83 | 14.87 | 1,330,990 | -0.06(-0.39%) |
Dec 01, 2016 | 14.74 | 15.44 | 14.72 | 14.93 | 4,486,644 | +0.19(+1.29%) |
Nov 30, 2016 | 14.74 | 14.79 | 14.45 | 14.74 | 1,819,263 | +0.00(+0.00%) |
Nov 29, 2016 | 14.73 | 14.99 | 14.70 | 14.74 | 2,739,830 | +0.08(+0.51%) |
Nov 28, 2016 | 14.58 | 14.73 | 14.54 | 14.66 | 1,726,133 | +0.09(+0.61%) |
Nov 25, 2016 | 14.43 | 14.66 | 14.39 | 14.58 | 783,421 | +0.17(+1.17%) |
Nov 23, 2016 | 14.41 | 14.41 | 14.41 | 0 | +0.19(+1.31%) | |
Nov 22, 2016 | 14.19 | 14.36 | 14.13 | 14.22 | 3,296,792 | +0.20(+1.42%) |
Nov 21, 2016 | 13.55 | 14.04 | 13.47 | 14.02 | 3,650,620 | +0.62(+4.66%) |
Nov 18, 2016 | 13.40 | 13.48 | 13.26 | 13.40 | 3,069,125 | +0.11(+0.80%) |
Nov 17, 2016 | 13.60 | 13.62 | 13.14 | 13.29 | 2,499,459 | -0.31(-2.28%) |
Nov 16, 2016 | 13.83 | 13.98 | 13.58 | 13.60 | 2,121,761 | -0.23(-1.63%) |
Nov 15, 2016 | 13.94 | 14.35 | 13.80 | 13.83 | 3,055,338 | +0.03(+0.19%) |
Nov 14, 2016 | 14.07 | 14.53 | 13.58 | 13.80 | 4,699,107 | +0.24(+1.76%) |
Nov 11, 2016 | 13.19 | 13.64 | 13.07 | 13.56 | 3,580,767 | +0.37(+2.79%) |
Nov 10, 2016 | 13.64 | 13.65 | 12.81 | 13.19 | 7,151,538 | +0.36(+2.80%) |
Nov 09, 2016 | 12.91 | 14.31 | 12.25 | 12.83 | 19,164,920 | +2.25(+21.27%) |
Nov 08, 2016 | 10.65 | 10.81 | 10.51 | 10.58 | 1,603,666 | -0.01(-0.08%) |
Nov 07, 2016 | 10.47 | 10.65 | 10.23 | 10.59 | 2,281,646 | +0.14(+1.36%) |
Nov 04, 2016 | 10.32 | 10.55 | 10.27 | 10.45 | 2,890,347 | +0.20(+1.95%) |
Nov 03, 2016 | 10.93 | 10.93 | 10.20 | 10.25 | 1,583,020 | -0.04(-0.43%) |
Nov 02, 2016 | 10.51 | 10.51 | 10.28 | 10.29 | 1,182,224 | -0.13(-1.23%) |
Nov 01, 2016 | 10.66 | 10.87 | 10.33 | 10.42 | 2,009,345 | -0.19(-1.84%) |
Oct 31, 2016 | 10.48 | 10.67 | 10.42 | 10.62 | 1,950,912 | +0.20(+1.96%) |
Oct 28, 2016 | 10.34 | 10.45 | 10.18 | 10.41 | 2,080,172 | +0.11(+1.08%) |
Oct 27, 2016 | 10.42 | 10.45 | 10.15 | 10.30 | 1,681,065 | -0.12(-1.11%) |
Oct 26, 2016 | 10.54 | 10.66 | 10.38 | 10.42 | 1,479,911 | -0.14(-1.31%) |
Oct 25, 2016 | 10.46 | 10.66 | 10.43 | 10.56 | 1,071,562 | +0.09(+0.91%) |
Oct 24, 2016 | 10.47 | 10.57 | 10.32 | 10.46 | 1,261,178 | -0.01(-0.08%) |
Oct 21, 2016 | 10.07 | 10.57 | 10.06 | 10.47 | 5,054,255 | +0.28(+2.79%) |
Oct 20, 2016 | 10.24 | 10.35 | 10.02 | 10.19 | 2,800,179 | -0.06(-0.63%) |
Oct 19, 2016 | 10.43 | 10.51 | 10.16 | 10.25 | 2,529,420 | -0.15(-1.41%) |
Oct 18, 2016 | 10.38 | 10.68 | 10.29 | 10.40 | 2,409,802 | +0.24(+2.33%) |
Oct 17, 2016 | 10.10 | 10.32 | 10.10 | 10.16 | 1,283,191 | +0.09(+0.90%) |
Oct 14, 2016 | 10.26 | 10.35 | 10.04 | 10.07 | 1,292,056 | -0.09(-0.89%) |
Oct 13, 2016 | 10.34 | 10.35 | 10.11 | 10.16 | 1,590,696 | -0.22(-2.08%) |
Oct 12, 2016 | 10.01 | 10.60 | 9.927 | 10.38 | 3,050,161 | +0.51(+5.20%) |
Oct 11, 2016 | 10.05 | 10.11 | 9.746 | 9.863 | 1,639,832 | -0.20(-2.01%) |
Oct 10, 2016 | 9.914 | 10.11 | 9.902 | 10.07 | 890,333 | +0.15(+1.52%) |
Oct 07, 2016 | 10.19 | 10.26 | 9.884 | 9.914 | 1,881,249 | -0.21(-2.09%) |
Oct 06, 2016 | 10.12 | 10.22 | 9.989 | 10.13 | 1,561,894 | -0.04(-0.42%) |
Oct 05, 2016 | 10.29 | 10.36 | 10.16 | 10.17 | 1,571,005 | -0.10(-1.01%) |
Oct 04, 2016 | 10.41 | 10.44 | 10.16 | 10.27 | 2,875,738 | -0.12(-1.12%) |