Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 11.04 | 11.04 | 11.04 | 0 | -0.07(-0.63%) | |
Dec 29, 2016 | 11.13 | 11.48 | 11.04 | 11.11 | 2,079,331 | -0.01(-0.09%) |
Dec 28, 2016 | 11.68 | 11.70 | 11.02 | 11.12 | 2,017,122 | -0.43(-3.72%) |
Dec 27, 2016 | 10.97 | 11.72 | 10.95 | 11.55 | 2,923,742 | +0.71(+6.55%) |
Dec 23, 2016 | 10.84 | 10.84 | 10.84 | 0 | -1.30(-10.71%) | |
Dec 22, 2016 | 13.01 | 13.03 | 12.08 | 12.14 | 2,732,349 | -0.86(-6.62%) |
Dec 21, 2016 | 12.94 | 13.25 | 12.91 | 13.00 | 1,485,906 | +0.09(+0.70%) |
Dec 20, 2016 | 13.09 | 13.29 | 12.81 | 12.91 | 1,733,970 | -0.06(-0.46%) |
Dec 19, 2016 | 13.02 | 13.14 | 12.90 | 12.97 | 1,618,548 | -0.05(-0.38%) |
Dec 16, 2016 | 13.23 | 13.34 | 13.00 | 13.02 | 3,530,661 | -0.16(-1.21%) |
Dec 15, 2016 | 13.08 | 13.41 | 13.07 | 13.18 | 1,501,223 | +0.10(+0.76%) |
Dec 14, 2016 | 13.18 | 13.35 | 12.90 | 13.08 | 1,981,753 | -0.09(-0.68%) |
Dec 13, 2016 | 13.27 | 13.31 | 12.85 | 13.17 | 2,657,466 | -0.53(-3.88%) |
Dec 12, 2016 | 14.09 | 14.21 | 13.68 | 13.70 | 1,259,225 | -0.48(-3.40%) |
Dec 09, 2016 | 14.27 | 14.36 | 14.02 | 14.18 | 1,152,879 | -0.11(-0.76%) |
Dec 08, 2016 | 13.80 | 14.31 | 13.74 | 14.29 | 1,083,490 | +0.52(+3.79%) |
Dec 07, 2016 | 14.04 | 14.41 | 13.65 | 13.77 | 3,501,580 | -0.22(-1.55%) |
Dec 06, 2016 | 13.43 | 14.01 | 13.38 | 13.99 | 1,179,568 | +0.42(+3.12%) |
Dec 05, 2016 | 13.29 | 13.66 | 13.29 | 13.56 | 1,091,139 | +0.44(+3.38%) |
Dec 02, 2016 | 13.50 | 13.71 | 13.10 | 13.12 | 2,221,421 | -0.43(-3.20%) |
Dec 01, 2016 | 13.86 | 14.12 | 13.32 | 13.55 | 2,152,618 | -0.68(-4.77%) |
Nov 30, 2016 | 14.25 | 14.32 | 13.99 | 14.23 | 1,813,836 | +0.00(+0.00%) |
Nov 29, 2016 | 14.35 | 15.04 | 14.21 | 14.23 | 2,011,817 | -0.07(-0.48%) |
Nov 28, 2016 | 14.98 | 14.98 | 14.14 | 14.30 | 2,522,773 | -0.81(-5.35%) |
Nov 25, 2016 | 15.27 | 15.27 | 14.97 | 15.11 | 689,777 | -0.06(-0.39%) |
Nov 23, 2016 | 15.17 | 15.17 | 15.17 | 0 | +0.14(+0.92%) | |
Nov 22, 2016 | 14.94 | 15.19 | 14.79 | 15.03 | 1,601,690 | +0.11(+0.73%) |
Nov 21, 2016 | 14.49 | 14.92 | 14.49 | 14.92 | 1,180,607 | +0.43(+2.99%) |
Nov 18, 2016 | 14.56 | 14.61 | 14.27 | 14.49 | 1,915,330 | -0.12(-0.81%) |
Nov 17, 2016 | 14.65 | 14.67 | 14.24 | 14.61 | 1,399,186 | +0.11(+0.75%) |
Nov 16, 2016 | 14.53 | 14.77 | 14.43 | 14.50 | 1,259,904 | -0.03(-0.20%) |
Nov 15, 2016 | 14.60 | 14.76 | 14.15 | 14.53 | 1,869,344 | -0.15(-1.01%) |
Nov 14, 2016 | 14.23 | 14.78 | 14.17 | 14.68 | 2,778,290 | +0.48(+3.40%) |
Nov 11, 2016 | 13.59 | 14.24 | 13.24 | 14.19 | 2,322,247 | +0.68(+5.03%) |
Nov 10, 2016 | 13.22 | 13.64 | 13.11 | 13.51 | 2,828,363 | +0.37(+2.85%) |
Nov 09, 2016 | 12.75 | 13.21 | 12.59 | 13.14 | 2,238,004 | +0.31(+2.38%) |
Nov 08, 2016 | 12.81 | 13.19 | 12.61 | 12.84 | 2,509,624 | -0.07(-0.53%) |
Nov 07, 2016 | 13.17 | 13.22 | 12.84 | 12.90 | 2,722,986 | -0.14(-1.06%) |
Nov 04, 2016 | 13.18 | 13.38 | 13.01 | 13.04 | 1,662,117 | -0.14(-1.05%) |
Nov 03, 2016 | 13.07 | 13.87 | 13.07 | 13.18 | 3,688,303 | -0.04(-0.30%) |
Nov 02, 2016 | 13.07 | 13.45 | 12.81 | 13.22 | 3,597,435 | +0.05(+0.37%) |
Nov 01, 2016 | 13.57 | 13.57 | 12.90 | 13.17 | 3,337,542 | -0.06(-0.45%) |
Oct 31, 2016 | 13.42 | 13.73 | 13.07 | 13.23 | 4,704,270 | -0.05(-0.37%) |
Oct 28, 2016 | 14.46 | 14.47 | 13.19 | 13.28 | 11,972,066 | -1.63(-10.91%) |
Oct 27, 2016 | 19.84 | 17.52 | 14.61 | 14.90 | 18,323,288 | -4.93(-24.88%) |
Oct 26, 2016 | 20.84 | 20.86 | 19.84 | 19.84 | 3,434,826 | -1.19(-5.67%) |
Oct 25, 2016 | 21.24 | 21.47 | 20.92 | 21.03 | 1,459,553 | -0.33(-1.52%) |
Oct 24, 2016 | 20.75 | 21.54 | 20.75 | 21.36 | 2,390,710 | +0.83(+4.03%) |
Oct 21, 2016 | 21.24 | 21.56 | 20.39 | 20.53 | 2,246,218 | -0.75(-3.52%) |
Oct 20, 2016 | 21.38 | 21.99 | 21.04 | 21.28 | 3,039,947 | +0.11(+0.51%) |
Oct 19, 2016 | 20.47 | 21.98 | 19.84 | 21.17 | 8,899,853 | +2.06(+10.77%) |
Oct 18, 2016 | 19.53 | 19.58 | 19.10 | 19.11 | 2,043,077 | -0.35(-1.82%) |
Oct 17, 2016 | 19.89 | 20.04 | 19.43 | 19.46 | 1,663,745 | -0.48(-2.42%) |
Oct 14, 2016 | 19.90 | 20.81 | 19.56 | 19.95 | 2,575,057 | +0.18(+0.90%) |
Oct 13, 2016 | 20.15 | 20.25 | 19.46 | 19.77 | 1,426,130 | -0.45(-2.24%) |
Oct 12, 2016 | 20.26 | 20.46 | 20.18 | 20.22 | 815,583 | +0.02(+0.10%) |
Oct 11, 2016 | 20.62 | 20.62 | 20.17 | 20.20 | 960,414 | -0.41(-2.01%) |
Oct 10, 2016 | 20.34 | 20.62 | 20.25 | 20.62 | 583,238 | +0.31(+1.50%) |
Oct 07, 2016 | 20.69 | 20.83 | 20.17 | 20.31 | 1,099,542 | -0.31(-1.48%) |
Oct 06, 2016 | 20.83 | 21.11 | 20.61 | 20.62 | 1,572,770 | -0.35(-1.69%) |
Oct 05, 2016 | 20.39 | 21.09 | 20.34 | 20.97 | 1,135,108 | +0.59(+2.90%) |
Oct 04, 2016 | 20.55 | 20.74 | 20.29 | 20.38 | 873,621 | -0.19(-0.91%) |