Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.74 | 14.83 | 14.65 | 14.65 | 5,243,446 | -0.09(-0.61%) |
Nov 29, 2016 | 14.80 | 14.86 | 14.72 | 14.74 | 3,110,950 | -0.03(-0.19%) |
Nov 28, 2016 | 14.95 | 14.99 | 14.75 | 14.77 | 3,912,804 | -0.20(-1.30%) |
Nov 25, 2016 | 14.98 | 15.04 | 14.91 | 14.97 | 1,924,796 | +0.01(+0.05%) |
Nov 23, 2016 | 14.96 | 14.96 | 14.96 | 0 | +0.14(+0.94%) | |
Nov 22, 2016 | 14.72 | 14.83 | 14.65 | 14.82 | 4,653,966 | +0.15(+1.05%) |
Nov 21, 2016 | 14.33 | 14.67 | 14.32 | 14.67 | 5,973,468 | +0.40(+2.78%) |
Nov 18, 2016 | 14.37 | 14.47 | 14.20 | 14.27 | 4,885,971 | -0.10(-0.73%) |
Nov 17, 2016 | 14.29 | 14.42 | 14.29 | 14.38 | 4,394,479 | +0.06(+0.39%) |
Nov 16, 2016 | 14.33 | 14.42 | 14.22 | 14.32 | 4,290,289 | -0.02(-0.15%) |
Nov 15, 2016 | 14.39 | 14.47 | 14.26 | 14.34 | 4,943,676 | +0.00(+0.00%) |
Nov 14, 2016 | 14.26 | 14.45 | 14.23 | 14.34 | 7,041,822 | +0.11(+0.78%) |
Nov 11, 2016 | 13.84 | 14.36 | 13.82 | 14.23 | 8,247,087 | +0.33(+2.41%) |
Nov 10, 2016 | 13.94 | 14.07 | 13.62 | 13.89 | 10,918,648 | +0.05(+0.35%) |
Nov 09, 2016 | 13.94 | 13.94 | 13.56 | 13.85 | 14,756,713 | -0.38(-2.69%) |
Nov 08, 2016 | 14.19 | 14.34 | 14.16 | 14.23 | 6,141,184 | +0.04(+0.29%) |
Nov 07, 2016 | 13.89 | 14.19 | 13.86 | 14.19 | 6,338,260 | +0.51(+3.72%) |
Nov 04, 2016 | 13.78 | 13.87 | 13.50 | 13.68 | 8,075,344 | -0.10(-0.76%) |
Nov 03, 2016 | 13.87 | 13.95 | 13.75 | 13.78 | 6,625,245 | -0.08(-0.60%) |
Nov 02, 2016 | 13.79 | 14.26 | 13.64 | 13.87 | 9,179,716 | +0.11(+0.81%) |
Nov 01, 2016 | 14.03 | 14.16 | 13.70 | 13.75 | 7,013,659 | -0.23(-1.64%) |
Oct 31, 2016 | 13.94 | 14.02 | 13.87 | 13.98 | 6,551,892 | +0.10(+0.70%) |
Oct 28, 2016 | 13.89 | 14.00 | 13.78 | 13.89 | 4,867,747 | +0.02(+0.15%) |
Oct 27, 2016 | 13.85 | 13.90 | 13.78 | 13.87 | 4,552,330 | +0.08(+0.56%) |
Oct 26, 2016 | 13.93 | 13.97 | 13.57 | 13.79 | 9,394,775 | -0.40(-2.80%) |
Oct 25, 2016 | 14.21 | 14.08 | 14.19 | 9,562,269 | +0.01(+0.10%) | |
Oct 24, 2016 | 14.02 | 14.19 | 14.00 | 14.17 | 5,101,302 | +0.24(+1.70%) |
Oct 21, 2016 | 13.89 | 13.96 | 13.85 | 13.94 | 4,255,248 | +0.01(+0.05%) |
Oct 20, 2016 | 13.92 | 13.98 | 13.86 | 13.93 | 2,677,052 | -0.01(-0.05%) |
Oct 19, 2016 | 13.78 | 13.98 | 13.78 | 13.94 | 3,841,333 | +0.15(+1.11%) |
Oct 18, 2016 | 13.94 | 13.97 | 13.75 | 13.78 | 4,022,726 | -0.04(-0.30%) |
Oct 17, 2016 | 14.02 | 14.06 | 13.81 | 13.82 | 3,827,761 | -0.20(-1.39%) |
Oct 14, 2016 | 13.96 | 14.08 | 13.92 | 14.02 | 4,238,008 | +0.14(+1.00%) |
Oct 13, 2016 | 13.89 | 13.96 | 13.78 | 13.88 | 5,210,607 | -0.10(-0.70%) |
Oct 12, 2016 | 13.87 | 14.04 | 13.79 | 13.98 | 3,274,824 | +0.10(+0.70%) |
Oct 11, 2016 | 14.12 | 14.13 | 13.83 | 13.88 | 4,772,617 | -0.26(-1.82%) |
Oct 10, 2016 | 14.26 | 14.31 | 14.12 | 14.14 | 2,997,790 | -0.09(-0.64%) |
Oct 07, 2016 | 14.21 | 14.26 | 14.09 | 14.23 | 5,134,525 | +0.01(+0.10%) |
Oct 06, 2016 | 14.14 | 14.27 | 14.08 | 14.21 | 2,413,810 | +0.07(+0.49%) |
Oct 05, 2016 | 14.21 | 14.26 | 14.12 | 14.15 | 4,284,633 | -0.02(-0.15%) |
Oct 04, 2016 | 14.36 | 14.44 | 14.12 | 14.17 | 4,648,897 | -0.20(-1.36%) |
Oct 03, 2016 | 14.45 | 14.47 | 14.33 | 14.36 | 6,326,159 | -0.15(-1.01%) |
Sep 30, 2016 | 14.33 | 14.57 | 14.30 | 14.51 | 9,081,220 | +0.23(+1.61%) |
Sep 29, 2016 | 14.21 | 14.35 | 14.15 | 14.28 | 7,756,271 | -0.01(-0.05%) |
Sep 28, 2016 | 14.18 | 14.31 | 14.03 | 14.28 | 5,367,795 | +0.17(+1.19%) |
Sep 27, 2016 | 14.12 | 14.24 | 14.08 | 14.12 | 5,393,422 | -0.01(-0.05%) |
Sep 26, 2016 | 14.07 | 14.26 | 14.06 | 14.12 | 4,673,534 | -0.02(-0.15%) |
Sep 23, 2016 | 14.11 | 14.26 | 14.09 | 14.15 | 4,517,078 | -0.01(-0.10%) |
Sep 22, 2016 | 14.14 | 14.21 | 14.06 | 14.16 | 4,001,934 | +0.09(+0.64%) |
Sep 21, 2016 | 13.87 | 14.09 | 13.85 | 14.07 | 4,596,270 | +0.25(+1.82%) |
Sep 20, 2016 | 13.92 | 13.94 | 13.79 | 13.82 | 7,367,996 | -0.12(-0.85%) |
Sep 19, 2016 | 14.12 | 14.16 | 13.87 | 13.94 | 5,540,697 | -0.23(-1.62%) |
Sep 16, 2016 | 14.19 | 14.21 | 14.08 | 14.17 | 9,034,923 | +0.01(+0.05%) |
Sep 15, 2016 | 14.12 | 14.28 | 14.11 | 14.16 | 5,405,900 | +0.01(+0.10%) |
Sep 14, 2016 | 14.26 | 14.29 | 14.10 | 14.15 | 4,010,012 | -0.08(-0.54%) |
Sep 13, 2016 | 14.40 | 14.43 | 14.16 | 14.22 | 5,074,416 | -0.28(-1.91%) |
Sep 12, 2016 | 14.20 | 14.53 | 14.17 | 14.50 | 5,685,575 | +0.15(+1.06%) |
Sep 09, 2016 | 14.64 | 14.65 | 14.35 | 14.35 | 5,406,410 | -0.39(-2.63%) |
Sep 08, 2016 | 14.90 | 14.94 | 14.68 | 14.73 | 5,310,634 | -0.32(-2.11%) |
Sep 07, 2016 | 15.04 | 15.07 | 14.95 | 15.05 | 3,871,900 | +0.01(+0.05%) |
Sep 06, 2016 | 14.97 | 15.06 | 14.91 | 15.04 | 5,468,862 | +0.10(+0.69%) |
Sep 02, 2016 | 14.86 | 14.94 | 14.94 | 14.94 | 3,264,182 | +0.13(+0.89%) |