Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.33 | 13.33 | 13.33 | 0 | +0.12(+0.88%) | |
Dec 29, 2016 | 13.33 | 13.35 | 13.11 | 13.21 | 13,804,018 | -0.11(-0.82%) |
Dec 28, 2016 | 13.53 | 13.54 | 13.30 | 13.32 | 9,684,200 | -0.20(-1.51%) |
Dec 27, 2016 | 13.50 | 13.59 | 13.48 | 13.53 | 6,670,838 | +0.05(+0.38%) |
Dec 23, 2016 | 13.48 | 13.48 | 13.48 | 0 | +0.08(+0.60%) | |
Dec 22, 2016 | 13.39 | 13.48 | 13.31 | 13.40 | 12,528,990 | +0.03(+0.22%) |
Dec 21, 2016 | 13.48 | 13.50 | 13.37 | 13.37 | 9,488,824 | -0.10(-0.76%) |
Dec 20, 2016 | 13.37 | 13.50 | 13.33 | 13.47 | 11,833,741 | +0.21(+1.60%) |
Dec 19, 2016 | 13.18 | 13.29 | 13.08 | 13.26 | 19,137,822 | +0.01(+0.06%) |
Dec 16, 2016 | 13.47 | 13.49 | 13.21 | 13.25 | 33,612,156 | -0.15(-1.14%) |
Dec 15, 2016 | 13.29 | 13.49 | 13.15 | 13.40 | 20,478,558 | +0.17(+1.27%) |
Dec 14, 2016 | 13.08 | 13.54 | 12.93 | 13.24 | 28,550,772 | +0.04(+0.33%) |
Dec 13, 2016 | 13.34 | 13.46 | 13.03 | 13.19 | 24,479,740 | -0.09(-0.66%) |
Dec 12, 2016 | 13.40 | 13.47 | 13.17 | 13.28 | 19,593,096 | -0.19(-1.41%) |
Dec 09, 2016 | 13.53 | 13.53 | 13.27 | 13.47 | 15,378,588 | +0.07(+0.49%) |
Dec 08, 2016 | 13.43 | 13.58 | 13.26 | 13.40 | 19,999,294 | +0.09(+0.66%) |
Dec 07, 2016 | 13.11 | 13.35 | 13.03 | 13.32 | 19,355,484 | +0.22(+1.67%) |
Dec 06, 2016 | 12.92 | 13.12 | 12.83 | 13.10 | 17,238,622 | +0.18(+1.41%) |
Dec 05, 2016 | 13.05 | 13.14 | 12.86 | 12.92 | 27,202,988 | -0.15(-1.12%) |
Dec 02, 2016 | 13.05 | 13.13 | 12.83 | 13.06 | 23,302,472 | +0.03(+0.22%) |
Dec 01, 2016 | 12.71 | 13.04 | 12.71 | 13.03 | 21,331,394 | +0.40(+3.18%) |
Nov 30, 2016 | 12.71 | 12.84 | 12.55 | 12.63 | 25,163,002 | +0.22(+1.76%) |
Nov 29, 2016 | 12.43 | 12.57 | 12.38 | 12.41 | 13,815,073 | +0.01(+0.06%) |
Nov 28, 2016 | 12.56 | 12.62 | 12.36 | 12.40 | 16,517,175 | -0.24(-1.90%) |
Nov 25, 2016 | 12.70 | 12.73 | 12.55 | 12.65 | 8,406,978 | -0.08(-0.60%) |
Nov 23, 2016 | 12.72 | 12.72 | 12.72 | 0 | +0.25(+1.98%) | |
Nov 22, 2016 | 12.54 | 12.57 | 12.40 | 12.48 | 18,871,936 | +0.00(+0.00%) |
Nov 21, 2016 | 12.45 | 12.56 | 12.32 | 12.48 | 23,040,362 | +0.12(+1.00%) |
Nov 18, 2016 | 12.38 | 12.42 | 12.28 | 12.35 | 22,695,890 | +0.01(+0.06%) |
Nov 17, 2016 | 12.18 | 12.35 | 12.14 | 12.34 | 34,984,744 | +0.20(+1.61%) |
Nov 16, 2016 | 12.11 | 12.32 | 12.01 | 12.15 | 32,130,284 | -0.26(-2.11%) |
Nov 15, 2016 | 12.08 | 12.43 | 11.86 | 12.41 | 36,681,468 | +0.22(+1.79%) |
Nov 14, 2016 | 12.05 | 12.40 | 11.95 | 12.19 | 44,604,888 | +0.33(+2.82%) |
Nov 11, 2016 | 11.42 | 11.87 | 11.34 | 11.86 | 44,192,732 | +0.39(+3.42%) |
Nov 10, 2016 | 11.26 | 11.65 | 11.10 | 11.47 | 38,830,972 | +0.41(+3.68%) |
Nov 09, 2016 | 10.65 | 11.12 | 10.57 | 11.06 | 45,912,632 | +0.60(+5.69%) |
Nov 08, 2016 | 10.48 | 10.54 | 10.29 | 10.46 | 23,765,116 | -0.09(-0.89%) |
Nov 07, 2016 | 10.41 | 10.59 | 10.41 | 10.56 | 23,711,022 | +0.36(+3.49%) |
Nov 04, 2016 | 10.15 | 10.29 | 10.06 | 10.20 | 19,109,164 | +0.07(+0.65%) |
Nov 03, 2016 | 10.13 | 10.30 | 10.12 | 10.14 | 19,914,010 | +0.01(+0.07%) |
Nov 02, 2016 | 10.24 | 10.24 | 10.04 | 10.13 | 19,121,852 | -0.14(-1.34%) |
Nov 01, 2016 | 10.32 | 10.37 | 10.13 | 10.27 | 21,669,790 | +0.01(+0.14%) |
Oct 31, 2016 | 10.28 | 10.34 | 10.22 | 10.25 | 15,837,521 | +0.04(+0.36%) |
Oct 28, 2016 | 10.38 | 10.41 | 10.17 | 10.22 | 25,907,342 | -0.15(-1.40%) |
Oct 27, 2016 | 10.36 | 10.44 | 10.28 | 10.36 | 21,142,064 | +0.07(+0.63%) |
Oct 26, 2016 | 10.07 | 10.36 | 10.06 | 10.30 | 33,162,486 | +0.23(+2.23%) |
Oct 25, 2016 | 9.665 | 10.09 | 9.585 | 10.07 | 50,539,936 | +0.56(+5.88%) |
Oct 24, 2016 | 9.513 | 9.622 | 9.505 | 9.513 | 17,738,422 | +0.04(+0.46%) |
Oct 21, 2016 | 9.375 | 9.484 | 9.324 | 9.469 | 14,039,172 | +0.01(+0.15%) |
Oct 20, 2016 | 9.382 | 9.549 | 9.353 | 9.455 | 27,274,890 | +0.07(+0.77%) |
Oct 19, 2016 | 9.222 | 9.425 | 9.200 | 9.382 | 21,874,644 | +0.21(+2.30%) |
Oct 18, 2016 | 9.106 | 9.186 | 8.975 | 9.171 | 25,103,222 | +0.20(+2.27%) |
Oct 17, 2016 | 9.106 | 9.128 | 8.953 | 8.968 | 12,916,781 | -0.12(-1.36%) |
Oct 14, 2016 | 9.099 | 9.164 | 9.019 | 9.091 | 20,277,098 | +0.15(+1.71%) |
Oct 13, 2016 | 9.113 | 9.128 | 8.859 | 8.939 | 19,832,590 | -0.28(-3.07%) |
Oct 12, 2016 | 9.258 | 9.288 | 9.186 | 9.222 | 25,826,502 | -0.03(-0.31%) |
Oct 11, 2016 | 9.280 | 9.324 | 9.171 | 9.251 | 21,635,720 | -0.04(-0.47%) |
Oct 10, 2016 | 9.309 | 9.364 | 9.277 | 9.295 | 14,307,636 | +0.09(+0.95%) |
Oct 07, 2016 | 9.229 | 9.309 | 9.121 | 9.208 | 14,966,236 | -0.04(-0.39%) |
Oct 06, 2016 | 9.280 | 9.331 | 9.208 | 9.244 | 13,991,879 | -0.02(-0.24%) |
Oct 05, 2016 | 9.055 | 9.288 | 9.055 | 9.266 | 21,155,654 | +0.25(+2.82%) |
Oct 04, 2016 | 8.866 | 9.124 | 8.845 | 9.012 | 21,633,854 | +0.19(+2.14%) |