Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 15.45 | 15.45 | 15.45 | 0 | -0.02(-0.15%) | |
Dec 29, 2016 | 15.66 | 15.74 | 15.40 | 15.47 | 2,364,316 | -0.17(-1.09%) |
Dec 28, 2016 | 15.86 | 15.90 | 15.60 | 15.64 | 1,459,426 | -0.25(-1.55%) |
Dec 27, 2016 | 15.85 | 15.89 | 15.75 | 15.89 | 1,089,172 | +0.08(+0.49%) |
Dec 23, 2016 | 15.81 | 15.81 | 15.81 | 0 | +0.07(+0.44%) | |
Dec 22, 2016 | 15.77 | 15.83 | 15.62 | 15.74 | 1,666,949 | +0.02(+0.15%) |
Dec 21, 2016 | 15.69 | 15.76 | 15.57 | 15.72 | 1,737,339 | +0.05(+0.30%) |
Dec 20, 2016 | 15.40 | 15.68 | 15.34 | 15.68 | 1,979,124 | +0.42(+2.78%) |
Dec 19, 2016 | 15.15 | 15.32 | 15.10 | 15.25 | 2,885,334 | +0.08(+0.51%) |
Dec 16, 2016 | 15.44 | 15.57 | 15.17 | 15.17 | 4,473,511 | -0.26(-1.70%) |
Dec 15, 2016 | 15.50 | 15.72 | 15.24 | 15.44 | 4,398,365 | +0.15(+1.01%) |
Dec 14, 2016 | 15.15 | 15.57 | 15.13 | 15.28 | 3,408,044 | -0.08(-0.50%) |
Dec 13, 2016 | 15.37 | 15.48 | 15.14 | 15.36 | 2,634,711 | +0.02(+0.10%) |
Dec 12, 2016 | 15.73 | 15.79 | 15.31 | 15.34 | 4,194,728 | -0.48(-3.03%) |
Dec 09, 2016 | 15.91 | 15.92 | 15.74 | 15.82 | 5,036,703 | -0.09(-0.58%) |
Dec 08, 2016 | 15.79 | 16.03 | 15.67 | 15.91 | 2,914,359 | +0.25(+1.63%) |
Dec 07, 2016 | 15.72 | 15.73 | 15.58 | 15.66 | 3,856,840 | -0.02(-0.15%) |
Dec 06, 2016 | 15.42 | 15.68 | 15.28 | 15.68 | 3,737,624 | +0.36(+2.36%) |
Dec 05, 2016 | 15.13 | 15.32 | 15.08 | 15.32 | 2,924,167 | +0.38(+2.58%) |
Dec 02, 2016 | 14.93 | 15.06 | 14.83 | 14.94 | 2,772,236 | -0.08(-0.51%) |
Dec 01, 2016 | 14.87 | 15.15 | 14.82 | 15.01 | 2,876,073 | +0.33(+2.25%) |
Nov 30, 2016 | 14.62 | 14.76 | 14.60 | 14.68 | 2,165,420 | +0.28(+1.92%) |
Nov 29, 2016 | 14.32 | 14.49 | 14.31 | 14.41 | 1,671,989 | +0.14(+0.97%) |
Nov 28, 2016 | 14.37 | 14.54 | 14.24 | 14.27 | 2,362,375 | -0.13(-0.91%) |
Nov 25, 2016 | 14.39 | 14.44 | 14.33 | 14.40 | 394,102 | +0.00(+0.00%) |
Nov 23, 2016 | 14.40 | 14.40 | 14.40 | 0 | +0.11(+0.75%) | |
Nov 22, 2016 | 14.29 | 14.35 | 14.17 | 14.29 | 2,148,522 | +0.04(+0.27%) |
Nov 21, 2016 | 14.31 | 14.45 | 14.13 | 14.25 | 1,657,216 | +0.04(+0.27%) |
Nov 18, 2016 | 14.14 | 14.26 | 14.08 | 14.21 | 2,561,468 | +0.08(+0.60%) |
Nov 17, 2016 | 13.82 | 14.23 | 13.82 | 14.13 | 3,488,443 | +0.30(+2.17%) |
Nov 16, 2016 | 13.81 | 13.97 | 13.79 | 13.83 | 2,638,932 | -0.22(-1.59%) |
Nov 15, 2016 | 13.85 | 14.07 | 13.66 | 14.05 | 2,225,489 | +0.04(+0.27%) |
Nov 14, 2016 | 13.98 | 14.52 | 13.91 | 14.01 | 5,270,736 | +0.19(+1.39%) |
Nov 11, 2016 | 13.34 | 13.87 | 13.34 | 13.82 | 4,594,850 | +0.39(+2.92%) |
Nov 10, 2016 | 13.07 | 13.60 | 13.06 | 13.43 | 5,225,499 | +0.58(+4.49%) |
Nov 09, 2016 | 12.33 | 12.91 | 12.14 | 12.85 | 6,851,109 | +0.94(+7.88%) |
Nov 08, 2016 | 11.92 | 12.02 | 11.77 | 11.91 | 2,470,968 | -0.07(-0.58%) |
Nov 07, 2016 | 11.91 | 12.00 | 11.82 | 11.98 | 1,650,582 | +0.35(+3.04%) |
Nov 04, 2016 | 11.57 | 11.74 | 11.48 | 11.63 | 1,975,827 | +0.03(+0.26%) |
Nov 03, 2016 | 11.65 | 11.70 | 11.57 | 11.60 | 1,803,549 | +0.01(+0.07%) |
Nov 02, 2016 | 11.79 | 11.82 | 11.55 | 11.59 | 2,560,690 | -0.28(-2.40%) |
Nov 01, 2016 | 11.93 | 11.98 | 11.72 | 11.87 | 2,002,485 | +0.02(+0.13%) |
Oct 31, 2016 | 11.87 | 11.92 | 11.78 | 11.86 | 2,248,352 | +0.04(+0.33%) |
Oct 28, 2016 | 11.84 | 11.92 | 11.74 | 11.82 | 3,220,065 | +0.02(+0.13%) |
Oct 27, 2016 | 11.89 | 11.92 | 11.77 | 11.80 | 2,470,835 | +0.03(+0.26%) |
Oct 26, 2016 | 11.71 | 11.86 | 11.70 | 11.77 | 2,717,886 | +0.01(+0.07%) |
Oct 25, 2016 | 11.74 | 11.79 | 11.70 | 11.77 | 2,612,040 | +0.03(+0.26%) |
Oct 24, 2016 | 11.87 | 11.89 | 11.72 | 11.74 | 2,410,067 | +0.02(+0.20%) |
Oct 21, 2016 | 11.65 | 11.78 | 11.61 | 11.71 | 2,631,820 | -0.03(-0.26%) |
Oct 20, 2016 | 11.62 | 11.84 | 11.61 | 11.74 | 3,183,245 | +0.08(+0.73%) |
Oct 19, 2016 | 11.37 | 11.68 | 11.37 | 11.66 | 2,822,047 | +0.32(+2.85%) |
Oct 18, 2016 | 11.47 | 11.47 | 11.24 | 11.34 | 3,128,023 | +0.02(+0.14%) |
Oct 17, 2016 | 11.40 | 11.48 | 11.29 | 11.32 | 3,427,717 | -0.08(-0.68%) |
Oct 14, 2016 | 11.66 | 11.74 | 11.24 | 11.40 | 6,342,293 | -0.19(-1.66%) |
Oct 13, 2016 | 11.79 | 11.80 | 11.53 | 11.59 | 4,127,208 | -0.32(-2.71%) |
Oct 12, 2016 | 12.01 | 12.05 | 11.90 | 11.91 | 2,042,086 | -0.08(-0.64%) |
Oct 11, 2016 | 12.09 | 12.15 | 11.94 | 11.99 | 2,860,453 | -0.11(-0.89%) |
Oct 10, 2016 | 12.12 | 12.18 | 12.07 | 12.10 | 2,062,269 | +0.07(+0.58%) |
Oct 07, 2016 | 12.00 | 12.07 | 11.90 | 12.03 | 2,354,652 | -0.01(-0.06%) |
Oct 06, 2016 | 12.07 | 12.14 | 11.96 | 12.04 | 3,445,035 | -0.05(-0.38%) |
Oct 05, 2016 | 11.86 | 12.10 | 11.84 | 12.08 | 4,286,978 | +0.30(+2.55%) |
Oct 04, 2016 | 11.72 | 11.87 | 11.70 | 11.78 | 2,555,203 | +0.13(+1.12%) |