Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.59 | 13.59 | 13.59 | 0 | +0.06(+0.44%) | |
Dec 29, 2016 | 13.50 | 13.56 | 13.35 | 13.53 | 1,578,399 | +0.05(+0.38%) |
Dec 28, 2016 | 13.38 | 13.56 | 13.34 | 13.48 | 6,028,743 | +0.10(+0.77%) |
Dec 27, 2016 | 13.40 | 13.53 | 13.22 | 13.38 | 3,053,566 | -0.03(-0.19%) |
Dec 23, 2016 | 13.40 | 13.40 | 13.40 | 0 | -0.03(-0.25%) | |
Dec 22, 2016 | 13.32 | 13.56 | 13.15 | 13.44 | 5,109,509 | +0.13(+0.96%) |
Dec 21, 2016 | 12.83 | 13.38 | 12.83 | 13.31 | 8,326,815 | +0.49(+3.80%) |
Dec 20, 2016 | 13.23 | 13.44 | 12.72 | 12.82 | 9,422,255 | -0.42(-3.16%) |
Dec 19, 2016 | 13.70 | 13.79 | 13.20 | 13.24 | 5,091,058 | -0.53(-3.85%) |
Dec 16, 2016 | 14.20 | 14.32 | 13.69 | 13.77 | 12,612,359 | -0.15(-1.04%) |
Dec 15, 2016 | 13.98 | 14.14 | 13.56 | 13.91 | 22,811,970 | -0.88(-5.95%) |
Dec 14, 2016 | 14.84 | 15.31 | 14.67 | 14.79 | 4,259,726 | -0.02(-0.12%) |
Dec 13, 2016 | 14.55 | 14.89 | 14.50 | 14.81 | 3,070,383 | +0.45(+3.15%) |
Dec 12, 2016 | 14.55 | 14.67 | 14.19 | 14.36 | 4,534,825 | -0.20(-1.35%) |
Dec 09, 2016 | 15.63 | 15.72 | 14.42 | 14.56 | 8,940,910 | +0.14(+0.95%) |
Dec 08, 2016 | 16.66 | 16.66 | 13.90 | 14.42 | 12,322,112 | -2.29(-13.71%) |
Dec 07, 2016 | 16.71 | 16.88 | 16.50 | 16.71 | 1,792,745 | +0.11(+0.67%) |
Dec 06, 2016 | 16.32 | 16.65 | 16.25 | 16.60 | 3,359,986 | +0.39(+2.43%) |
Dec 05, 2016 | 16.14 | 16.28 | 16.13 | 16.20 | 2,082,151 | +0.15(+0.96%) |
Dec 02, 2016 | 15.83 | 16.24 | 15.77 | 16.05 | 2,085,224 | +0.02(+0.11%) |
Dec 01, 2016 | 16.69 | 16.73 | 15.64 | 16.03 | 5,721,704 | -0.77(-4.58%) |
Nov 30, 2016 | 16.49 | 16.88 | 16.44 | 16.80 | 4,783,571 | +0.46(+2.82%) |
Nov 29, 2016 | 16.50 | 16.61 | 16.21 | 16.34 | 2,953,761 | -0.14(-0.83%) |
Nov 28, 2016 | 16.50 | 16.73 | 16.46 | 16.48 | 2,393,408 | -0.02(-0.10%) |
Nov 25, 2016 | 16.66 | 16.66 | 16.30 | 16.50 | 1,168,931 | +0.07(+0.42%) |
Nov 23, 2016 | 16.43 | 16.43 | 16.43 | 0 | +0.09(+0.52%) | |
Nov 22, 2016 | 16.51 | 16.56 | 16.16 | 16.34 | 4,353,235 | -0.21(-1.24%) |
Nov 21, 2016 | 16.54 | 17.09 | 16.22 | 16.55 | 5,848,547 | +0.50(+3.09%) |
Nov 18, 2016 | 15.89 | 16.33 | 15.87 | 16.05 | 4,115,557 | +0.42(+2.68%) |
Nov 17, 2016 | 14.81 | 16.28 | 14.81 | 15.63 | 6,372,237 | +0.72(+4.81%) |
Nov 16, 2016 | 14.76 | 14.97 | 14.68 | 14.91 | 1,565,758 | +0.22(+1.51%) |
Nov 15, 2016 | 14.72 | 14.94 | 14.49 | 14.69 | 2,673,646 | -0.05(-0.35%) |
Nov 14, 2016 | 14.55 | 14.86 | 14.42 | 14.74 | 1,988,022 | +0.20(+1.35%) |
Nov 11, 2016 | 14.45 | 14.62 | 14.20 | 14.55 | 1,965,659 | +0.00(+0.00%) |
Nov 10, 2016 | 15.18 | 15.36 | 14.51 | 14.55 | 3,468,582 | -0.50(-3.31%) |
Nov 09, 2016 | 14.78 | 15.13 | 14.67 | 15.04 | 4,744,842 | +0.03(+0.23%) |
Nov 08, 2016 | 14.92 | 15.20 | 14.49 | 15.01 | 2,962,406 | +0.19(+1.27%) |
Nov 07, 2016 | 15.35 | 15.39 | 14.71 | 14.82 | 3,648,918 | -0.19(-1.25%) |
Nov 04, 2016 | 15.30 | 15.36 | 14.98 | 15.01 | 4,004,686 | -0.06(-0.40%) |
Nov 03, 2016 | 15.44 | 15.51 | 14.68 | 15.07 | 6,241,678 | -0.33(-2.16%) |
Nov 02, 2016 | 15.34 | 15.68 | 15.19 | 15.40 | 9,146,799 | -0.03(-0.17%) |
Nov 01, 2016 | 14.54 | 15.62 | 14.50 | 15.43 | 8,494,945 | +1.15(+8.06%) |
Oct 31, 2016 | 14.47 | 14.56 | 14.17 | 14.28 | 2,121,500 | -0.14(-0.95%) |
Oct 28, 2016 | 14.40 | 14.51 | 14.32 | 14.41 | 1,284,194 | -0.06(-0.41%) |
Oct 27, 2016 | 14.85 | 14.99 | 14.39 | 14.47 | 4,059,546 | -0.26(-1.79%) |
Oct 26, 2016 | 14.13 | 14.92 | 14.13 | 14.74 | 4,827,110 | +0.43(+3.04%) |
Oct 25, 2016 | 14.20 | 14.33 | 14.14 | 14.30 | 2,456,985 | +0.06(+0.42%) |
Oct 24, 2016 | 14.08 | 14.26 | 14.05 | 14.24 | 3,018,404 | +0.28(+2.02%) |
Oct 21, 2016 | 14.07 | 14.11 | 13.96 | 13.96 | 1,524,613 | -0.17(-1.21%) |
Oct 20, 2016 | 13.98 | 14.25 | 13.98 | 14.13 | 1,897,862 | +0.08(+0.55%) |
Oct 19, 2016 | 13.54 | 14.11 | 13.41 | 14.05 | 3,798,136 | +0.55(+4.04%) |
Oct 18, 2016 | 13.89 | 13.90 | 13.50 | 13.51 | 3,073,092 | +0.02(+0.13%) |
Oct 17, 2016 | 12.84 | 13.55 | 12.78 | 13.49 | 5,061,443 | +0.26(+1.93%) |
Oct 14, 2016 | 13.59 | 13.78 | 13.07 | 13.24 | 4,808,056 | -0.20(-1.52%) |
Oct 13, 2016 | 13.71 | 13.77 | 13.22 | 13.44 | 4,276,216 | -0.47(-3.37%) |
Oct 12, 2016 | 13.92 | 13.98 | 13.80 | 13.91 | 1,576,571 | -0.06(-0.43%) |
Oct 11, 2016 | 14.42 | 14.57 | 13.89 | 13.97 | 4,744,152 | -0.38(-2.67%) |
Oct 10, 2016 | 14.28 | 14.40 | 14.21 | 14.35 | 5,172,178 | +0.15(+1.08%) |
Oct 07, 2016 | 13.95 | 14.41 | 13.86 | 14.20 | 9,062,651 | +0.11(+0.79%) |
Oct 06, 2016 | 14.11 | 14.14 | 13.75 | 14.09 | 6,202,859 | +0.05(+0.36%) |
Oct 05, 2016 | 13.92 | 14.34 | 13.86 | 14.04 | 4,504,887 | +0.11(+0.80%) |
Oct 04, 2016 | 13.78 | 14.00 | 13.78 | 13.93 | 3,194,315 | +0.06(+0.43%) |