Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.49 | 15.49 | 15.49 | 0 | -0.03(-0.20%) | |
Dec 29, 2016 | 15.37 | 15.56 | 15.37 | 15.53 | 1,633,507 | +0.19(+1.26%) |
Dec 28, 2016 | 15.32 | 15.47 | 15.25 | 15.33 | 2,071,400 | -0.01(-0.05%) |
Dec 27, 2016 | 15.18 | 15.37 | 15.13 | 15.34 | 1,949,466 | +0.19(+1.28%) |
Dec 23, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.13(+0.88%) | |
Dec 22, 2016 | 15.03 | 15.12 | 14.91 | 15.01 | 2,525,142 | -0.04(-0.26%) |
Dec 21, 2016 | 14.79 | 15.11 | 14.75 | 15.05 | 4,272,006 | +0.26(+1.73%) |
Dec 20, 2016 | 14.83 | 14.98 | 14.74 | 14.80 | 4,043,749 | -0.11(-0.73%) |
Dec 19, 2016 | 14.97 | 14.99 | 14.76 | 14.90 | 2,866,927 | +0.01(+0.05%) |
Dec 16, 2016 | 15.18 | 15.22 | 14.85 | 14.90 | 11,807,506 | -0.36(-2.39%) |
Dec 15, 2016 | 15.11 | 15.56 | 14.98 | 15.26 | 5,420,622 | +0.51(+3.47%) |
Dec 14, 2016 | 14.97 | 15.04 | 14.66 | 14.75 | 3,632,834 | -0.22(-1.50%) |
Dec 13, 2016 | 14.76 | 15.17 | 14.76 | 14.97 | 5,097,234 | +0.40(+2.71%) |
Dec 12, 2016 | 14.89 | 14.97 | 14.48 | 14.58 | 7,808,657 | -0.40(-2.64%) |
Dec 09, 2016 | 13.19 | 15.48 | 13.01 | 14.97 | 17,117,396 | +1.76(+13.33%) |
Dec 08, 2016 | 12.86 | 13.26 | 12.65 | 13.21 | 3,939,839 | +0.36(+2.78%) |
Dec 07, 2016 | 12.52 | 12.87 | 12.49 | 12.86 | 2,468,987 | +0.29(+2.35%) |
Dec 06, 2016 | 12.27 | 12.56 | 12.17 | 12.56 | 2,511,821 | +0.36(+2.99%) |
Dec 05, 2016 | 12.00 | 12.21 | 12.00 | 12.20 | 1,738,149 | +0.19(+1.55%) |
Dec 02, 2016 | 11.96 | 12.03 | 11.88 | 12.01 | 2,104,619 | +0.12(+1.04%) |
Dec 01, 2016 | 12.06 | 12.08 | 11.85 | 11.89 | 2,457,764 | -0.16(-1.29%) |
Nov 30, 2016 | 11.96 | 12.13 | 11.88 | 12.04 | 2,643,251 | +0.08(+0.65%) |
Nov 29, 2016 | 12.16 | 12.23 | 11.95 | 11.96 | 2,574,649 | -0.15(-1.27%) |
Nov 28, 2016 | 12.26 | 12.32 | 12.06 | 12.12 | 3,810,062 | -0.14(-1.13%) |
Nov 25, 2016 | 12.10 | 12.26 | 11.96 | 12.26 | 1,597,076 | +0.26(+2.18%) |
Nov 23, 2016 | 11.99 | 11.99 | 11.99 | 0 | -0.43(-3.46%) | |
Nov 22, 2016 | 12.56 | 12.57 | 12.38 | 12.42 | 2,774,846 | -0.02(-0.12%) |
Nov 21, 2016 | 12.39 | 12.46 | 12.31 | 12.44 | 2,227,478 | +0.07(+0.56%) |
Nov 18, 2016 | 12.25 | 12.42 | 12.15 | 12.37 | 2,001,379 | +0.16(+1.32%) |
Nov 17, 2016 | 12.08 | 12.27 | 12.06 | 12.21 | 2,573,805 | +0.05(+0.44%) |
Nov 16, 2016 | 12.35 | 12.40 | 12.15 | 12.16 | 2,394,945 | -0.17(-1.37%) |
Nov 15, 2016 | 12.47 | 12.67 | 12.31 | 12.32 | 4,023,673 | -0.12(-0.93%) |
Nov 14, 2016 | 11.96 | 12.54 | 11.92 | 12.44 | 5,141,938 | +0.54(+4.52%) |
Nov 11, 2016 | 11.88 | 12.09 | 11.85 | 11.90 | 5,558,550 | -0.05(-0.45%) |
Nov 10, 2016 | 12.22 | 12.67 | 11.89 | 11.96 | 5,262,759 | -0.23(-1.89%) |
Nov 09, 2016 | 11.86 | 12.28 | 11.70 | 12.19 | 3,270,091 | +0.17(+1.41%) |
Nov 08, 2016 | 11.93 | 12.16 | 11.93 | 12.02 | 3,101,431 | +0.11(+0.90%) |
Nov 07, 2016 | 11.82 | 11.96 | 11.76 | 11.91 | 1,786,838 | +0.20(+1.71%) |
Nov 04, 2016 | 11.69 | 11.81 | 11.56 | 11.71 | 2,326,614 | +0.05(+0.46%) |
Nov 03, 2016 | 11.70 | 11.72 | 11.62 | 11.66 | 2,452,527 | -0.05(-0.46%) |
Nov 02, 2016 | 11.66 | 11.79 | 11.63 | 11.71 | 1,959,048 | +0.02(+0.13%) |
Nov 01, 2016 | 11.93 | 11.94 | 11.60 | 11.70 | 3,069,493 | -0.22(-1.87%) |
Oct 31, 2016 | 11.94 | 11.96 | 11.83 | 11.92 | 2,594,852 | +0.00(+0.00%) |
Oct 28, 2016 | 11.78 | 11.94 | 11.76 | 11.92 | 1,842,015 | +0.15(+1.24%) |
Oct 27, 2016 | 11.86 | 11.89 | 11.71 | 11.77 | 1,210,348 | -0.03(-0.26%) |
Oct 26, 2016 | 11.92 | 12.03 | 11.79 | 11.80 | 1,682,562 | -0.16(-1.35%) |
Oct 25, 2016 | 11.73 | 11.96 | 11.63 | 11.96 | 1,972,478 | +0.17(+1.43%) |
Oct 24, 2016 | 11.79 | 11.96 | 11.68 | 11.79 | 2,046,347 | +0.12(+0.99%) |
Oct 21, 2016 | 12.13 | 12.13 | 11.59 | 11.68 | 3,059,057 | -0.44(-3.61%) |
Oct 20, 2016 | 11.91 | 12.15 | 11.91 | 12.12 | 3,047,339 | +0.25(+2.14%) |
Oct 19, 2016 | 11.87 | 11.94 | 11.76 | 11.86 | 2,035,062 | -0.02(-0.13%) |
Oct 18, 2016 | 11.64 | 11.98 | 11.64 | 11.88 | 1,912,132 | +0.29(+2.52%) |
Oct 17, 2016 | 11.67 | 11.70 | 11.54 | 11.59 | 1,847,288 | -0.08(-0.72%) |
Oct 14, 2016 | 11.46 | 11.70 | 11.41 | 11.67 | 2,172,717 | +0.26(+2.29%) |
Oct 13, 2016 | 11.55 | 11.55 | 11.39 | 11.41 | 2,345,098 | -0.14(-1.20%) |
Oct 12, 2016 | 11.59 | 11.60 | 11.43 | 11.55 | 2,537,064 | +0.00(+0.00%) |
Oct 11, 2016 | 11.63 | 11.66 | 11.48 | 11.55 | 2,653,662 | -0.05(-0.46%) |
Oct 10, 2016 | 11.33 | 11.61 | 11.32 | 11.60 | 5,102,917 | +0.31(+2.72%) |
Oct 07, 2016 | 11.33 | 11.34 | 11.21 | 11.30 | 2,800,530 | +0.03(+0.27%) |
Oct 06, 2016 | 11.48 | 11.50 | 11.24 | 11.27 | 2,413,263 | -0.23(-2.00%) |
Oct 05, 2016 | 11.49 | 11.59 | 11.36 | 11.50 | 12,189,075 | +0.08(+0.74%) |
Oct 04, 2016 | 11.54 | 11.60 | 11.39 | 11.41 | 4,704,784 | -0.12(-1.00%) |