Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 13.26 | 13.26 | 13.26 | 0 | -0.14(-1.03%) | |
Dec 29, 2016 | 13.42 | 13.49 | 13.31 | 13.39 | 9,428,774 | -0.02(-0.17%) |
Dec 28, 2016 | 13.79 | 13.80 | 13.38 | 13.42 | 11,355,218 | -0.33(-2.38%) |
Dec 27, 2016 | 13.70 | 13.83 | 13.70 | 13.74 | 6,400,100 | +0.10(+0.76%) |
Dec 23, 2016 | 13.64 | 13.64 | 13.64 | 0 | +0.04(+0.30%) | |
Dec 22, 2016 | 13.63 | 13.66 | 13.51 | 13.60 | 10,270,686 | -0.06(-0.47%) |
Dec 21, 2016 | 13.76 | 13.79 | 13.67 | 13.67 | 7,322,799 | -0.10(-0.74%) |
Dec 20, 2016 | 13.73 | 13.81 | 13.69 | 13.77 | 11,808,868 | +0.14(+1.06%) |
Dec 19, 2016 | 13.58 | 13.71 | 13.55 | 13.62 | 10,194,383 | +0.07(+0.55%) |
Dec 16, 2016 | 13.72 | 13.72 | 13.47 | 13.55 | 14,620,325 | -0.06(-0.43%) |
Dec 15, 2016 | 13.51 | 13.80 | 13.48 | 13.61 | 15,138,606 | +0.14(+1.02%) |
Dec 14, 2016 | 13.73 | 13.88 | 13.36 | 13.47 | 21,632,202 | -0.31(-2.28%) |
Dec 13, 2016 | 13.66 | 13.90 | 13.66 | 13.78 | 15,265,172 | +0.26(+1.91%) |
Dec 12, 2016 | 13.56 | 13.65 | 13.44 | 13.53 | 11,587,567 | -0.04(-0.28%) |
Dec 09, 2016 | 13.38 | 13.57 | 13.37 | 13.56 | 13,385,415 | +0.24(+1.79%) |
Dec 08, 2016 | 13.23 | 13.43 | 13.17 | 13.32 | 12,511,136 | +0.10(+0.76%) |
Dec 07, 2016 | 12.71 | 13.25 | 12.68 | 13.22 | 19,035,982 | +0.49(+3.82%) |
Dec 06, 2016 | 12.65 | 12.74 | 12.56 | 12.74 | 11,118,519 | +0.14(+1.11%) |
Dec 05, 2016 | 12.55 | 12.68 | 12.52 | 12.60 | 12,595,180 | +0.21(+1.69%) |
Dec 02, 2016 | 12.39 | 12.49 | 12.32 | 12.39 | 9,334,977 | +0.02(+0.18%) |
Dec 01, 2016 | 12.57 | 12.57 | 12.30 | 12.37 | 13,127,656 | -0.14(-1.15%) |
Nov 30, 2016 | 12.73 | 12.77 | 12.50 | 12.51 | 13,676,035 | -0.10(-0.80%) |
Nov 29, 2016 | 12.54 | 12.70 | 12.48 | 12.61 | 8,821,045 | +0.07(+0.57%) |
Nov 28, 2016 | 12.65 | 12.71 | 12.51 | 12.54 | 10,383,199 | -0.18(-1.42%) |
Nov 25, 2016 | 12.64 | 12.72 | 12.63 | 12.72 | 4,328,301 | +0.14(+1.15%) |
Nov 23, 2016 | 12.58 | 12.58 | 12.58 | 0 | +0.02(+0.18%) | |
Nov 22, 2016 | 12.55 | 12.59 | 12.41 | 12.55 | 11,918,661 | +0.07(+0.58%) |
Nov 21, 2016 | 12.32 | 12.49 | 12.30 | 12.48 | 14,241,909 | +0.27(+2.24%) |
Nov 18, 2016 | 12.30 | 12.34 | 12.17 | 12.21 | 11,837,695 | -0.08(-0.66%) |
Nov 17, 2016 | 12.13 | 12.30 | 12.11 | 12.29 | 11,714,541 | +0.18(+1.46%) |
Nov 16, 2016 | 12.05 | 12.15 | 12.03 | 12.11 | 10,670,970 | -0.06(-0.51%) |
Nov 15, 2016 | 11.97 | 12.17 | 11.93 | 12.17 | 14,250,169 | +0.28(+2.33%) |
Nov 14, 2016 | 11.97 | 12.01 | 11.76 | 11.90 | 14,219,615 | +0.02(+0.19%) |
Nov 11, 2016 | 11.82 | 11.92 | 11.69 | 11.87 | 18,853,762 | -0.08(-0.66%) |
Nov 10, 2016 | 12.02 | 12.18 | 11.67 | 11.95 | 30,238,768 | +0.07(+0.61%) |
Nov 09, 2016 | 11.21 | 11.98 | 11.20 | 11.88 | 36,881,768 | +0.39(+3.40%) |
Nov 08, 2016 | 11.27 | 11.61 | 11.23 | 11.49 | 17,052,304 | +0.15(+1.36%) |
Nov 07, 2016 | 11.09 | 11.35 | 11.07 | 11.33 | 17,775,212 | +0.70(+6.59%) |
Nov 04, 2016 | 10.70 | 10.85 | 10.62 | 10.63 | 16,848,332 | -0.05(-0.47%) |
Nov 03, 2016 | 10.87 | 10.91 | 10.63 | 10.68 | 14,585,989 | -0.14(-1.33%) |
Nov 02, 2016 | 10.97 | 11.04 | 10.75 | 10.83 | 15,011,343 | -0.21(-1.91%) |
Nov 01, 2016 | 11.34 | 11.35 | 10.81 | 11.04 | 19,742,444 | -0.23(-2.01%) |
Oct 31, 2016 | 11.34 | 11.38 | 11.25 | 11.27 | 9,862,043 | -0.01(-0.07%) |
Oct 28, 2016 | 11.37 | 11.50 | 11.15 | 11.27 | 22,845,366 | -0.11(-0.97%) |
Oct 27, 2016 | 11.61 | 11.61 | 11.37 | 11.38 | 14,271,501 | -0.10(-0.85%) |
Oct 26, 2016 | 11.39 | 11.58 | 11.34 | 11.48 | 13,119,272 | -0.07(-0.63%) |
Oct 25, 2016 | 11.63 | 11.67 | 11.51 | 11.55 | 14,664,401 | -0.10(-0.85%) |
Oct 24, 2016 | 11.67 | 11.73 | 11.60 | 11.65 | 10,593,619 | +0.15(+1.27%) |
Oct 21, 2016 | 11.35 | 11.53 | 11.32 | 11.51 | 10,482,900 | +0.01(+0.06%) |
Oct 20, 2016 | 11.50 | 11.61 | 11.38 | 11.50 | 14,078,281 | -0.06(-0.55%) |
Oct 19, 2016 | 11.52 | 11.62 | 11.46 | 11.56 | 9,540,794 | +0.10(+0.83%) |
Oct 18, 2016 | 11.56 | 11.57 | 11.41 | 11.47 | 10,682,123 | +0.19(+1.71%) |
Oct 17, 2016 | 11.38 | 11.43 | 11.23 | 11.28 | 13,853,531 | -0.11(-0.97%) |
Oct 14, 2016 | 11.56 | 11.64 | 11.37 | 11.39 | 21,145,208 | +0.01(+0.10%) |
Oct 13, 2016 | 11.24 | 11.46 | 11.08 | 11.37 | 18,697,992 | -0.12(-1.02%) |
Oct 12, 2016 | 11.47 | 11.58 | 11.37 | 11.49 | 15,229,806 | +0.04(+0.37%) |
Oct 11, 2016 | 11.80 | 11.82 | 11.30 | 11.45 | 27,847,818 | -0.43(-3.64%) |
Oct 10, 2016 | 11.89 | 11.98 | 11.86 | 11.88 | 9,885,411 | +0.18(+1.51%) |
Oct 07, 2016 | 11.88 | 11.91 | 11.57 | 11.71 | 18,077,536 | -0.13(-1.08%) |
Oct 06, 2016 | 11.76 | 11.87 | 11.66 | 11.83 | 8,779,232 | +0.02(+0.17%) |
Oct 05, 2016 | 11.77 | 11.89 | 11.76 | 11.81 | 13,951,474 | +0.15(+1.32%) |
Oct 04, 2016 | 11.86 | 11.90 | 11.54 | 11.66 | 19,048,420 | -0.16(-1.38%) |