Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.51 | 14.51 | 14.51 | 0 | +0.08(+0.57%) | |
Dec 29, 2016 | 14.53 | 14.73 | 14.28 | 14.43 | 1,057,085 | -0.08(-0.56%) |
Dec 28, 2016 | 14.88 | 14.88 | 14.46 | 14.51 | 1,506,882 | -0.31(-2.11%) |
Dec 27, 2016 | 14.71 | 14.92 | 14.71 | 14.83 | 694,086 | +0.16(+1.06%) |
Dec 23, 2016 | 14.67 | 14.67 | 14.67 | 0 | -0.16(-1.05%) | |
Dec 22, 2016 | 15.18 | 15.18 | 14.79 | 14.83 | 1,157,890 | -0.34(-2.26%) |
Dec 21, 2016 | 15.45 | 15.47 | 15.07 | 15.17 | 1,296,333 | -0.33(-2.11%) |
Dec 20, 2016 | 15.38 | 15.63 | 15.38 | 15.50 | 1,027,376 | +0.26(+1.71%) |
Dec 19, 2016 | 15.21 | 15.35 | 15.04 | 15.24 | 1,026,010 | +0.13(+0.89%) |
Dec 16, 2016 | 15.20 | 15.38 | 15.04 | 15.10 | 5,023,423 | +0.01(+0.05%) |
Dec 15, 2016 | 15.12 | 15.42 | 15.03 | 15.09 | 1,546,825 | +0.04(+0.30%) |
Dec 14, 2016 | 15.23 | 15.45 | 14.95 | 15.05 | 1,961,072 | -0.22(-1.46%) |
Dec 13, 2016 | 15.43 | 15.50 | 14.95 | 15.27 | 1,638,333 | -0.07(-0.44%) |
Dec 12, 2016 | 15.92 | 15.98 | 15.22 | 15.34 | 1,760,734 | -0.68(-4.27%) |
Dec 09, 2016 | 16.39 | 16.70 | 15.96 | 16.02 | 1,800,944 | -0.33(-2.00%) |
Dec 08, 2016 | 15.78 | 16.42 | 15.78 | 16.35 | 2,538,105 | +0.54(+3.44%) |
Dec 07, 2016 | 14.87 | 15.90 | 14.83 | 15.81 | 3,062,514 | +0.89(+5.93%) |
Dec 06, 2016 | 14.47 | 14.93 | 14.27 | 14.92 | 1,833,142 | +0.56(+3.88%) |
Dec 05, 2016 | 14.30 | 14.51 | 14.14 | 14.36 | 1,714,458 | +0.28(+1.95%) |
Dec 02, 2016 | 14.48 | 14.55 | 14.07 | 14.09 | 1,764,568 | -0.43(-2.97%) |
Dec 01, 2016 | 14.66 | 14.78 | 14.43 | 14.52 | 1,930,137 | -0.01(-0.05%) |
Nov 30, 2016 | 14.52 | 14.63 | 14.39 | 14.53 | 1,400,010 | +0.16(+1.09%) |
Nov 29, 2016 | 14.62 | 14.80 | 14.34 | 14.37 | 1,202,467 | -0.25(-1.73%) |
Nov 28, 2016 | 14.87 | 14.88 | 14.60 | 14.63 | 1,211,684 | -0.25(-1.65%) |
Nov 25, 2016 | 14.83 | 14.90 | 14.77 | 14.87 | 350,141 | +0.04(+0.30%) |
Nov 23, 2016 | 14.83 | 14.83 | 14.83 | 0 | +0.10(+0.66%) | |
Nov 22, 2016 | 14.74 | 14.91 | 14.51 | 14.73 | 1,259,234 | +0.05(+0.35%) |
Nov 21, 2016 | 14.40 | 14.72 | 14.30 | 14.68 | 1,479,000 | +0.45(+3.14%) |
Nov 18, 2016 | 14.11 | 14.37 | 13.91 | 14.23 | 1,453,084 | +0.19(+1.32%) |
Nov 17, 2016 | 14.23 | 14.27 | 13.95 | 14.04 | 1,493,761 | -0.19(-1.36%) |
Nov 16, 2016 | 14.10 | 14.43 | 14.07 | 14.24 | 1,620,307 | -0.31(-2.15%) |
Nov 15, 2016 | 14.42 | 14.57 | 14.13 | 14.55 | 2,195,486 | +0.00(+0.00%) |
Nov 14, 2016 | 13.99 | 14.57 | 13.97 | 14.55 | 2,431,564 | +0.65(+4.65%) |
Nov 11, 2016 | 13.71 | 13.96 | 13.56 | 13.90 | 2,156,295 | +0.11(+0.81%) |
Nov 10, 2016 | 13.64 | 14.26 | 13.55 | 13.79 | 3,155,448 | +0.41(+3.06%) |
Nov 09, 2016 | 11.75 | 13.59 | 11.73 | 13.38 | 3,513,594 | +1.70(+14.59%) |
Nov 08, 2016 | 11.81 | 11.89 | 11.38 | 11.68 | 1,272,365 | -0.21(-1.75%) |
Nov 07, 2016 | 11.95 | 12.11 | 11.78 | 11.89 | 1,423,092 | +0.32(+2.77%) |
Nov 04, 2016 | 11.46 | 11.85 | 11.37 | 11.57 | 1,009,118 | +0.11(+0.97%) |
Nov 03, 2016 | 11.69 | 11.78 | 11.42 | 11.46 | 1,722,347 | -0.14(-1.22%) |
Nov 02, 2016 | 11.43 | 11.72 | 11.37 | 11.60 | 2,264,464 | +0.10(+0.91%) |
Nov 01, 2016 | 11.78 | 11.85 | 11.17 | 11.49 | 2,601,707 | -0.20(-1.72%) |
Oct 31, 2016 | 11.94 | 11.98 | 11.61 | 11.69 | 1,898,451 | -0.22(-1.87%) |
Oct 28, 2016 | 11.95 | 11.98 | 11.63 | 11.92 | 2,150,566 | -0.01(-0.12%) |
Oct 27, 2016 | 12.63 | 12.63 | 11.90 | 11.93 | 2,733,344 | -0.59(-4.69%) |
Oct 26, 2016 | 12.42 | 12.73 | 12.38 | 12.52 | 1,909,930 | -0.07(-0.53%) |
Oct 25, 2016 | 13.09 | 13.61 | 12.56 | 12.59 | 3,475,596 | -0.75(-5.63%) |
Oct 24, 2016 | 13.41 | 13.41 | 13.06 | 13.34 | 1,858,475 | +0.38(+2.93%) |
Oct 21, 2016 | 12.76 | 13.06 | 12.74 | 12.96 | 1,175,911 | +0.10(+0.75%) |
Oct 20, 2016 | 12.77 | 12.92 | 12.67 | 12.86 | 890,338 | +0.03(+0.23%) |
Oct 19, 2016 | 12.75 | 12.96 | 12.65 | 12.83 | 860,556 | +0.15(+1.17%) |
Oct 18, 2016 | 12.79 | 12.81 | 12.56 | 12.68 | 1,320,284 | +0.13(+1.01%) |
Oct 17, 2016 | 12.68 | 12.68 | 12.21 | 12.56 | 1,920,586 | -0.42(-3.27%) |
Oct 14, 2016 | 13.38 | 13.43 | 12.89 | 12.98 | 816,188 | -0.18(-1.36%) |
Oct 13, 2016 | 13.06 | 13.23 | 12.79 | 13.16 | 1,682,681 | -0.09(-0.67%) |
Oct 12, 2016 | 13.10 | 13.35 | 13.08 | 13.25 | 848,359 | +0.18(+1.37%) |
Oct 11, 2016 | 13.21 | 13.29 | 12.88 | 13.07 | 1,513,828 | -0.16(-1.18%) |
Oct 10, 2016 | 13.32 | 13.59 | 13.21 | 13.23 | 920,016 | +0.04(+0.28%) |
Oct 07, 2016 | 13.20 | 13.27 | 13.07 | 13.19 | 1,769,207 | -0.02(-0.17%) |
Oct 06, 2016 | 13.58 | 13.59 | 13.07 | 13.21 | 1,856,779 | -0.38(-2.79%) |
Oct 05, 2016 | 13.27 | 13.64 | 13.27 | 13.59 | 2,109,787 | +0.40(+3.03%) |
Oct 04, 2016 | 13.32 | 13.38 | 13.08 | 13.19 | 1,243,111 | -0.13(-0.98%) |