Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 16.52 | 16.52 | 16.52 | 0 | +0.16(+0.99%) | |
Dec 29, 2016 | 16.67 | 16.70 | 16.34 | 16.36 | 8,159,818 | -0.33(-2.00%) |
Dec 28, 2016 | 16.91 | 16.93 | 16.64 | 16.69 | 6,120,526 | -0.21(-1.26%) |
Dec 27, 2016 | 16.87 | 16.95 | 16.77 | 16.90 | 4,175,908 | +0.06(+0.36%) |
Dec 23, 2016 | 16.84 | 16.84 | 16.84 | 0 | +0.15(+0.92%) | |
Dec 22, 2016 | 16.70 | 16.77 | 16.63 | 16.69 | 8,170,792 | -0.01(-0.06%) |
Dec 21, 2016 | 16.71 | 16.74 | 16.55 | 16.70 | 6,255,241 | -0.03(-0.17%) |
Dec 20, 2016 | 16.56 | 16.75 | 16.50 | 16.73 | 7,399,255 | +0.33(+2.01%) |
Dec 19, 2016 | 16.37 | 16.42 | 16.16 | 16.40 | 11,341,060 | +0.02(+0.14%) |
Dec 16, 2016 | 16.56 | 16.71 | 16.28 | 16.38 | 28,325,782 | -0.04(-0.23%) |
Dec 15, 2016 | 16.28 | 16.60 | 16.03 | 16.41 | 13,696,045 | +0.36(+2.22%) |
Dec 14, 2016 | 15.96 | 16.60 | 15.84 | 16.06 | 15,309,724 | -0.08(-0.49%) |
Dec 13, 2016 | 16.30 | 16.32 | 15.82 | 16.14 | 12,964,798 | -0.10(-0.60%) |
Dec 12, 2016 | 16.27 | 16.55 | 16.12 | 16.23 | 10,430,318 | -0.23(-1.41%) |
Dec 09, 2016 | 16.48 | 16.50 | 16.17 | 16.46 | 10,235,798 | -0.01(-0.08%) |
Dec 08, 2016 | 16.40 | 16.58 | 16.12 | 16.48 | 14,231,757 | +0.22(+1.37%) |
Dec 07, 2016 | 16.10 | 16.27 | 15.82 | 16.26 | 13,516,680 | +0.17(+1.04%) |
Dec 06, 2016 | 16.05 | 16.14 | 15.87 | 16.09 | 9,889,561 | +0.25(+1.61%) |
Dec 05, 2016 | 16.02 | 16.11 | 15.71 | 15.83 | 14,260,656 | +0.00(+0.00%) |
Dec 02, 2016 | 16.01 | 16.01 | 15.68 | 15.83 | 12,685,844 | -0.11(-0.67%) |
Dec 01, 2016 | 15.70 | 16.19 | 15.69 | 15.94 | 16,420,956 | +0.40(+2.60%) |
Nov 30, 2016 | 15.32 | 15.63 | 15.32 | 15.54 | 15,841,826 | +0.52(+3.46%) |
Nov 29, 2016 | 14.82 | 15.11 | 14.77 | 15.02 | 12,321,400 | +0.28(+1.92%) |
Nov 28, 2016 | 14.90 | 15.00 | 14.69 | 14.73 | 11,923,286 | -0.32(-2.09%) |
Nov 25, 2016 | 15.02 | 15.05 | 14.95 | 15.05 | 3,250,258 | +0.03(+0.19%) |
Nov 23, 2016 | 15.02 | 15.02 | 15.02 | 0 | +0.22(+1.50%) | |
Nov 22, 2016 | 14.92 | 14.96 | 14.73 | 14.80 | 17,888,196 | -0.00(-0.03%) |
Nov 21, 2016 | 14.94 | 14.94 | 14.70 | 14.80 | 9,893,755 | -0.02(-0.12%) |
Nov 18, 2016 | 14.75 | 14.90 | 14.67 | 14.82 | 17,746,730 | +0.11(+0.76%) |
Nov 17, 2016 | 14.25 | 14.74 | 14.23 | 14.71 | 21,015,096 | +0.46(+3.25%) |
Nov 16, 2016 | 14.07 | 14.28 | 14.03 | 14.25 | 16,114,450 | -0.10(-0.68%) |
Nov 15, 2016 | 14.14 | 14.45 | 13.95 | 14.35 | 21,760,656 | +0.03(+0.19%) |
Nov 14, 2016 | 13.97 | 14.38 | 13.95 | 14.32 | 31,644,332 | +0.48(+3.45%) |
Nov 11, 2016 | 13.64 | 13.91 | 13.47 | 13.84 | 35,053,804 | +0.12(+0.85%) |
Nov 10, 2016 | 13.29 | 13.91 | 13.29 | 13.72 | 25,937,780 | +0.65(+4.96%) |
Nov 09, 2016 | 12.65 | 13.19 | 12.61 | 13.07 | 27,574,250 | +0.58(+4.64%) |
Nov 08, 2016 | 12.44 | 12.59 | 12.27 | 12.50 | 11,053,710 | -0.19(-1.46%) |
Nov 07, 2016 | 12.49 | 12.69 | 12.49 | 12.68 | 11,069,620 | +0.44(+3.56%) |
Nov 04, 2016 | 12.18 | 12.41 | 12.04 | 12.25 | 7,858,175 | +0.06(+0.53%) |
Nov 03, 2016 | 12.18 | 12.29 | 12.13 | 12.18 | 10,635,993 | +0.08(+0.65%) |
Nov 02, 2016 | 12.35 | 12.36 | 11.99 | 12.10 | 18,165,742 | -0.34(-2.76%) |
Nov 01, 2016 | 12.30 | 12.44 | 12.21 | 12.44 | 16,971,346 | +0.23(+1.90%) |
Oct 31, 2016 | 12.23 | 12.31 | 12.17 | 12.21 | 12,732,254 | +0.05(+0.42%) |
Oct 28, 2016 | 12.40 | 12.41 | 12.10 | 12.16 | 17,027,416 | -0.24(-1.94%) |
Oct 27, 2016 | 12.49 | 12.56 | 12.36 | 12.40 | 12,432,324 | +0.00(+0.00%) |
Oct 26, 2016 | 12.17 | 12.40 | 12.16 | 12.40 | 10,822,194 | +0.19(+1.55%) |
Oct 25, 2016 | 12.18 | 12.25 | 12.09 | 12.21 | 9,221,100 | +0.05(+0.42%) |
Oct 24, 2016 | 12.17 | 12.23 | 12.08 | 12.16 | 11,108,597 | +0.18(+1.46%) |
Oct 21, 2016 | 11.85 | 12.04 | 11.77 | 11.99 | 9,334,856 | +0.19(+1.64%) |
Oct 20, 2016 | 11.63 | 11.88 | 11.62 | 11.79 | 14,352,093 | +0.12(+0.99%) |
Oct 19, 2016 | 11.51 | 11.73 | 11.51 | 11.68 | 7,754,144 | +0.21(+1.81%) |
Oct 18, 2016 | 11.51 | 11.52 | 11.34 | 11.47 | 7,309,987 | +0.12(+1.10%) |
Oct 17, 2016 | 11.46 | 11.54 | 11.28 | 11.34 | 7,569,920 | -0.10(-0.85%) |
Oct 14, 2016 | 11.50 | 11.58 | 11.36 | 11.44 | 7,792,439 | +0.12(+1.10%) |
Oct 13, 2016 | 11.51 | 11.52 | 11.18 | 11.32 | 10,383,451 | -0.34(-2.89%) |
Oct 12, 2016 | 11.53 | 11.76 | 11.52 | 11.65 | 8,838,557 | +0.13(+1.16%) |
Oct 11, 2016 | 11.79 | 11.89 | 11.46 | 11.52 | 15,754,801 | -0.27(-2.27%) |
Oct 10, 2016 | 11.90 | 11.96 | 11.76 | 11.79 | 6,784,243 | +0.02(+0.16%) |
Oct 07, 2016 | 11.86 | 11.91 | 11.64 | 11.77 | 10,711,961 | -0.09(-0.74%) |
Oct 06, 2016 | 11.81 | 11.90 | 11.69 | 11.86 | 8,495,973 | +0.06(+0.47%) |
Oct 05, 2016 | 11.61 | 11.85 | 11.56 | 11.80 | 11,478,561 | +0.27(+2.32%) |
Oct 04, 2016 | 11.39 | 11.70 | 11.37 | 11.53 | 12,911,637 | +0.18(+1.59%) |