Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.90 | 14.90 | 14.90 | 0 | +0.04(+0.27%) | |
Dec 29, 2016 | 14.85 | 14.98 | 14.71 | 14.86 | 1,574,110 | +0.03(+0.20%) |
Dec 28, 2016 | 15.12 | 15.21 | 14.79 | 14.83 | 1,660,815 | -0.34(-2.24%) |
Dec 27, 2016 | 14.90 | 15.19 | 14.90 | 15.17 | 1,323,921 | +0.27(+1.81%) |
Dec 23, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.04(-0.27%) | |
Dec 22, 2016 | 15.11 | 15.12 | 14.87 | 14.94 | 3,216,288 | -0.24(-1.58%) |
Dec 21, 2016 | 15.32 | 15.39 | 15.16 | 15.18 | 1,935,597 | -0.12(-0.78%) |
Dec 20, 2016 | 15.10 | 15.33 | 15.08 | 15.30 | 3,041,851 | +0.24(+1.59%) |
Dec 19, 2016 | 15.11 | 15.37 | 15.04 | 15.06 | 2,262,978 | -0.08(-0.53%) |
Dec 16, 2016 | 15.25 | 15.32 | 15.07 | 15.14 | 3,232,512 | -0.11(-0.72%) |
Dec 15, 2016 | 15.45 | 15.69 | 15.25 | 15.25 | 3,218,938 | -0.08(-0.52%) |
Dec 14, 2016 | 15.51 | 15.65 | 15.33 | 15.33 | 1,828,077 | -0.26(-1.67%) |
Dec 13, 2016 | 15.51 | 15.78 | 15.47 | 15.59 | 3,087,018 | +0.04(+0.26%) |
Dec 12, 2016 | 15.55 | 15.69 | 15.27 | 15.55 | 3,294,669 | -0.09(-0.58%) |
Dec 09, 2016 | 15.52 | 15.72 | 15.39 | 15.64 | 1,906,218 | +0.07(+0.45%) |
Dec 08, 2016 | 15.45 | 15.85 | 15.37 | 15.57 | 3,342,951 | +0.19(+1.24%) |
Dec 07, 2016 | 15.59 | 15.69 | 15.29 | 15.38 | 5,530,466 | -0.28(-1.79%) |
Dec 06, 2016 | 15.79 | 15.97 | 15.47 | 15.66 | 5,142,668 | -0.31(-1.94%) |
Dec 05, 2016 | 16.00 | 16.14 | 15.88 | 15.97 | 3,183,663 | +0.00(+0.00%) |
Dec 02, 2016 | 15.77 | 16.13 | 15.77 | 15.97 | 2,759,152 | +0.13(+0.82%) |
Dec 01, 2016 | 16.15 | 16.30 | 15.71 | 15.84 | 3,597,101 | -0.37(-2.28%) |
Nov 30, 2016 | 16.33 | 16.48 | 16.09 | 16.21 | 4,311,313 | -0.11(-0.67%) |
Nov 29, 2016 | 16.69 | 16.75 | 16.28 | 16.32 | 3,561,842 | -0.42(-2.51%) |
Nov 28, 2016 | 16.75 | 16.85 | 16.66 | 16.74 | 2,535,595 | -0.10(-0.59%) |
Nov 25, 2016 | 16.51 | 16.97 | 16.51 | 16.84 | 1,017,872 | -0.02(-0.12%) |
Nov 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | +0.07(+0.42%) | |
Nov 22, 2016 | 16.43 | 16.88 | 16.41 | 16.79 | 4,070,002 | +0.27(+1.63%) |
Nov 21, 2016 | 17.00 | 17.04 | 16.35 | 16.52 | 5,374,156 | -0.39(-2.31%) |
Nov 18, 2016 | 16.67 | 17.47 | 16.61 | 16.91 | 13,183,021 | +1.36(+8.75%) |
Nov 17, 2016 | 15.62 | 15.62 | 15.24 | 15.55 | 3,465,490 | +0.11(+0.71%) |
Nov 16, 2016 | 15.29 | 15.49 | 15.16 | 15.44 | 2,622,494 | +0.11(+0.72%) |
Nov 15, 2016 | 14.37 | 15.37 | 14.37 | 15.33 | 4,538,902 | +0.95(+6.61%) |
Nov 14, 2016 | 14.40 | 14.58 | 14.26 | 14.38 | 1,946,610 | +0.04(+0.28%) |
Nov 11, 2016 | 14.14 | 14.38 | 14.04 | 14.34 | 1,525,460 | +0.19(+1.34%) |
Nov 10, 2016 | 14.11 | 14.31 | 13.95 | 14.15 | 1,823,129 | +0.17(+1.22%) |
Nov 09, 2016 | 13.73 | 14.03 | 13.61 | 13.98 | 1,926,507 | -0.05(-0.36%) |
Nov 08, 2016 | 13.96 | 14.14 | 13.84 | 14.03 | 1,165,574 | +0.00(+0.00%) |
Nov 07, 2016 | 13.61 | 14.04 | 13.61 | 14.03 | 1,868,398 | +0.58(+4.31%) |
Nov 04, 2016 | 13.61 | 13.66 | 13.44 | 13.45 | 1,304,620 | -0.17(-1.25%) |
Nov 03, 2016 | 13.70 | 13.84 | 13.60 | 13.62 | 1,023,294 | -0.09(-0.66%) |
Nov 02, 2016 | 13.84 | 14.00 | 13.67 | 13.71 | 1,205,914 | -0.17(-1.22%) |
Nov 01, 2016 | 14.02 | 14.05 | 13.75 | 13.88 | 1,857,206 | -0.14(-1.00%) |
Oct 31, 2016 | 14.19 | 14.23 | 13.89 | 14.02 | 1,889,960 | -0.17(-1.20%) |
Oct 28, 2016 | 14.22 | 14.46 | 14.12 | 14.19 | 1,962,333 | -0.09(-0.63%) |
Oct 27, 2016 | 14.35 | 14.53 | 14.19 | 14.28 | 4,003,428 | -0.04(-0.28%) |
Oct 26, 2016 | 13.72 | 14.35 | 13.67 | 14.32 | 3,933,137 | +0.56(+4.07%) |
Oct 25, 2016 | 13.82 | 13.94 | 13.63 | 13.76 | 1,646,358 | -0.15(-1.08%) |
Oct 24, 2016 | 13.90 | 13.99 | 13.78 | 13.91 | 2,401,670 | +0.06(+0.43%) |
Oct 21, 2016 | 13.73 | 13.89 | 13.64 | 13.85 | 1,356,344 | +0.13(+0.95%) |
Oct 20, 2016 | 13.86 | 13.95 | 13.67 | 13.72 | 1,854,339 | -0.14(-1.01%) |
Oct 19, 2016 | 13.77 | 13.89 | 13.64 | 13.86 | 1,598,514 | +0.07(+0.51%) |
Oct 18, 2016 | 14.00 | 14.04 | 13.78 | 13.79 | 1,201,572 | -0.08(-0.58%) |
Oct 17, 2016 | 13.93 | 13.97 | 13.79 | 13.87 | 1,318,476 | -0.05(-0.36%) |
Oct 14, 2016 | 13.86 | 14.05 | 13.86 | 13.92 | 1,990,230 | +0.15(+1.09%) |
Oct 13, 2016 | 13.66 | 13.82 | 13.62 | 13.77 | 1,779,189 | -0.02(-0.15%) |
Oct 12, 2016 | 13.88 | 13.88 | 13.75 | 13.79 | 1,770,603 | -0.14(-1.01%) |
Oct 11, 2016 | 14.39 | 14.39 | 13.91 | 13.93 | 1,959,377 | -0.47(-3.26%) |
Oct 10, 2016 | 14.75 | 14.80 | 14.40 | 14.40 | 1,071,549 | -0.23(-1.57%) |
Oct 07, 2016 | 14.52 | 14.68 | 14.49 | 14.63 | 1,337,065 | +0.09(+0.62%) |
Oct 06, 2016 | 14.60 | 14.65 | 14.29 | 14.54 | 1,855,083 | -0.04(-0.27%) |
Oct 05, 2016 | 14.53 | 14.67 | 14.44 | 14.58 | 1,143,552 | +0.08(+0.55%) |
Oct 04, 2016 | 14.45 | 14.57 | 14.41 | 14.50 | 859,005 | +0.06(+0.42%) |