DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
---|---|---|---|---|---|
December 2016 | $7.94 | $8.22 | $7.25 | $7.55 | 1,263,150,000 |
November 2016 | $7.21 | $8.39 | $7.06 | $7.93 | 1,270,050,000 |
October 2016 | $8.46 | $8.80 | $7.20 | $7.22 | 1,446,885,000 |
September 2016 | $8.32 | $8.82 | $7.90 | $8.47 | 1,166,135,000 |
August 2016 | $8.47 | $8.53 | $7.74 | $8.27 | 1,088,210,000 |
July 2016 | $8.00 | $8.88 | $7.72 | $8.48 | 1,236,675,000 |
June 2016 | $8.84 | $8.94 | $7.70 | $8.06 | 1,266,190,000 |
May 2016 | $8.44 | $9.34 | $8.41 | $8.84 | 967,770,000 |
April 2016 | $9.19 | $9.46 | $8.30 | $8.42 | 1,174,750,000 |
March 2016 | $10.29 | $10.85 | $9.06 | $9.42 | 1,579,635,000 |
February 2016 | $9.52 | $10.62 | $8.72 | $10.18 | 1,567,330,000 |
January 2016 | $9.37 | $9.57 | $7.98 | $9.06 | 1,916,140,000 |
December 2015 | $11.67 | $11.78 | $9.56 | $9.60 | 2,036,645,000 |
November 2015 | $12.20 | $12.66 | $10.64 | $11.59 | 1,308,975,000 |
October 2015 | $14.35 | $15.14 | $12.80 | $12.80 | 731,735,000 |
September 2015 | $13.96 | $14.84 | $13.92 | $14.41 | 381,105,000 |
August 2015 | $14.87 | $15.17 | $13.70 | $14.20 | 482,805,000 |
July 2015 | $12.13 | $14.93 | $11.95 | $14.84 | 848,565,000 |
June 2015 | $12.30 | $12.46 | $11.96 | $12.10 | 448,340,000 |
May 2015 | $12.58 | $12.84 | $12.25 | $12.31 | 478,345,000 |
April 2015 | $13.00 | $13.98 | $12.39 | $12.43 | 817,195,000 |
March 2015 | $13.30 | $13.85 | $13.01 | $13.01 | 372,110,000 |
February 2015 | $14.27 | $14.53 | $12.95 | $13.30 | 563,650,000 |
January 2015 | $13.72 | $14.56 | $13.08 | $14.20 | 392,675,000 |
December 2014 | $13.29 | $13.93 | $12.65 | $13.69 | 349,745,000 |