Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 14.39 | 14.39 | 14.39 | 0 | -0.21(-1.43%) | |
Dec 29, 2016 | 14.60 | 14.85 | 14.57 | 14.59 | 1,567,028 | +0.03(+0.19%) |
Dec 28, 2016 | 14.83 | 14.94 | 14.47 | 14.57 | 1,577,820 | -0.23(-1.54%) |
Dec 27, 2016 | 14.76 | 14.94 | 14.73 | 14.79 | 1,226,630 | +0.10(+0.68%) |
Dec 23, 2016 | 14.69 | 14.69 | 14.69 | 0 | -0.09(-0.62%) | |
Dec 22, 2016 | 15.14 | 15.18 | 14.69 | 14.79 | 2,367,782 | -0.30(-1.99%) |
Dec 21, 2016 | 14.97 | 15.17 | 14.93 | 15.09 | 1,271,587 | +0.14(+0.91%) |
Dec 20, 2016 | 14.97 | 15.20 | 14.89 | 14.95 | 1,766,337 | +0.00(+0.00%) |
Dec 19, 2016 | 15.14 | 15.55 | 14.85 | 14.95 | 4,178,047 | -0.10(-0.67%) |
Dec 16, 2016 | 14.73 | 15.26 | 14.64 | 15.05 | 3,156,625 | +0.26(+1.78%) |
Dec 15, 2016 | 14.85 | 15.29 | 14.68 | 14.79 | 2,989,927 | -0.06(-0.43%) |
Dec 14, 2016 | 15.46 | 15.60 | 14.82 | 14.85 | 3,184,396 | -0.67(-4.34%) |
Dec 13, 2016 | 15.67 | 15.74 | 15.38 | 15.52 | 1,920,677 | -0.07(-0.47%) |
Dec 12, 2016 | 15.60 | 15.79 | 15.39 | 15.60 | 1,972,294 | -0.06(-0.41%) |
Dec 09, 2016 | 15.71 | 15.73 | 15.35 | 15.66 | 4,182,961 | -0.05(-0.29%) |
Dec 08, 2016 | 15.06 | 15.81 | 15.05 | 15.70 | 3,030,194 | +0.65(+4.29%) |
Dec 07, 2016 | 14.65 | 15.15 | 14.59 | 15.06 | 2,169,549 | +0.43(+2.92%) |
Dec 06, 2016 | 14.19 | 14.65 | 14.10 | 14.63 | 2,910,346 | +0.59(+4.21%) |
Dec 05, 2016 | 13.79 | 14.06 | 13.79 | 14.04 | 1,622,397 | +0.33(+2.39%) |
Dec 02, 2016 | 13.75 | 13.94 | 13.68 | 13.71 | 1,975,243 | -0.01(-0.07%) |
Dec 01, 2016 | 14.42 | 14.47 | 13.69 | 13.72 | 3,152,908 | -0.69(-4.80%) |
Nov 30, 2016 | 14.79 | 14.89 | 14.36 | 14.41 | 5,452,213 | -0.34(-2.28%) |
Nov 29, 2016 | 14.59 | 14.97 | 14.48 | 14.75 | 2,994,969 | +0.15(+1.06%) |
Nov 28, 2016 | 14.43 | 14.64 | 14.29 | 14.59 | 2,485,052 | +0.12(+0.82%) |
Nov 25, 2016 | 14.32 | 14.54 | 14.25 | 14.48 | 888,366 | +0.15(+1.02%) |
Nov 23, 2016 | 14.33 | 14.33 | 14.33 | 0 | +0.20(+1.42%) | |
Nov 22, 2016 | 14.11 | 14.19 | 13.98 | 14.13 | 1,484,318 | +0.10(+0.71%) |
Nov 21, 2016 | 13.95 | 14.09 | 13.83 | 14.03 | 2,104,318 | +0.15(+1.05%) |
Nov 18, 2016 | 13.85 | 13.96 | 13.73 | 13.88 | 2,120,934 | +0.07(+0.53%) |
Nov 17, 2016 | 13.88 | 14.17 | 13.81 | 13.81 | 3,349,586 | +0.13(+0.93%) |
Nov 16, 2016 | 14.13 | 14.14 | 13.66 | 13.68 | 2,920,011 | -0.53(-3.71%) |
Nov 15, 2016 | 14.31 | 14.38 | 13.95 | 14.21 | 1,819,629 | -0.10(-0.70%) |
Nov 14, 2016 | 14.10 | 14.32 | 14.04 | 14.31 | 2,197,817 | +0.35(+2.48%) |
Nov 11, 2016 | 13.74 | 14.05 | 13.74 | 13.97 | 2,877,096 | +0.22(+1.59%) |
Nov 10, 2016 | 13.45 | 13.88 | 13.22 | 13.75 | 4,399,145 | +0.42(+3.14%) |
Nov 09, 2016 | 13.18 | 13.29 | 12.90 | 13.33 | 4,520,683 | -0.04(-0.27%) |
Nov 08, 2016 | 13.18 | 13.48 | 12.89 | 13.37 | 3,305,780 | +0.04(+0.27%) |
Nov 07, 2016 | 13.40 | 13.53 | 13.28 | 13.33 | 1,906,776 | +0.19(+1.45%) |
Nov 04, 2016 | 12.94 | 13.46 | 12.85 | 13.14 | 2,722,290 | +0.21(+1.62%) |
Nov 03, 2016 | 12.94 | 13.10 | 12.83 | 12.93 | 2,640,592 | +0.05(+0.35%) |
Nov 02, 2016 | 13.01 | 13.14 | 12.79 | 12.88 | 2,380,157 | -0.19(-1.46%) |
Nov 01, 2016 | 13.18 | 13.23 | 12.89 | 13.07 | 2,649,354 | -0.13(-1.00%) |
Oct 31, 2016 | 13.10 | 13.26 | 13.10 | 13.21 | 1,340,125 | +0.15(+1.11%) |
Oct 28, 2016 | 12.93 | 13.27 | 12.91 | 13.06 | 1,580,077 | +0.15(+1.20%) |
Oct 27, 2016 | 13.31 | 13.31 | 12.85 | 12.91 | 3,590,097 | -0.39(-2.94%) |
Oct 26, 2016 | 13.25 | 13.40 | 13.20 | 13.30 | 1,649,797 | -0.02(-0.14%) |
Oct 25, 2016 | 13.50 | 13.53 | 13.18 | 13.32 | 2,597,532 | -0.26(-1.94%) |
Oct 24, 2016 | 13.58 | 13.70 | 13.52 | 13.58 | 1,936,107 | +0.19(+1.43%) |
Oct 21, 2016 | 13.62 | 13.63 | 13.38 | 13.39 | 3,030,877 | -0.34(-2.45%) |
Oct 20, 2016 | 14.09 | 14.11 | 13.65 | 13.72 | 3,038,850 | -0.46(-3.26%) |
Oct 19, 2016 | 14.41 | 14.52 | 14.05 | 14.19 | 3,654,258 | -0.28(-1.95%) |
Oct 18, 2016 | 14.64 | 14.64 | 14.47 | 14.47 | 1,396,402 | -0.01(-0.06%) |
Oct 17, 2016 | 14.27 | 14.63 | 14.27 | 14.48 | 1,976,474 | +0.22(+1.53%) |
Oct 14, 2016 | 14.24 | 14.42 | 14.22 | 14.26 | 1,771,321 | +0.07(+0.51%) |
Oct 13, 2016 | 14.18 | 14.31 | 14.07 | 14.19 | 1,509,339 | -0.18(-1.26%) |
Oct 12, 2016 | 14.50 | 14.54 | 14.34 | 14.37 | 1,704,602 | -0.10(-0.69%) |
Oct 11, 2016 | 14.41 | 14.54 | 14.31 | 14.47 | 2,693,641 | +0.04(+0.25%) |
Oct 10, 2016 | 14.51 | 14.71 | 14.41 | 14.43 | 1,453,473 | +0.00(+0.00%) |
Oct 07, 2016 | 14.74 | 14.82 | 14.39 | 14.43 | 2,950,600 | -0.29(-1.97%) |
Oct 06, 2016 | 14.46 | 14.78 | 14.40 | 14.72 | 2,249,537 | +0.23(+1.57%) |
Oct 05, 2016 | 14.38 | 14.76 | 14.31 | 14.50 | 3,320,278 | +0.24(+1.66%) |
Oct 04, 2016 | 14.45 | 14.54 | 14.25 | 14.26 | 2,684,215 | -0.21(-1.44%) |