Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.07 | 15.23 | 14.78 | 15.00 | 43,505,808 | +0.54(+3.74%) |
Nov 29, 2016 | 14.38 | 14.46 | 14.22 | 14.46 | 18,130,490 | -0.02(-0.14%) |
Nov 28, 2016 | 14.73 | 14.73 | 14.44 | 14.48 | 16,419,803 | -0.26(-1.74%) |
Nov 25, 2016 | 14.73 | 14.75 | 14.58 | 14.73 | 5,365,850 | +0.01(+0.05%) |
Nov 23, 2016 | 14.73 | 14.73 | 14.73 | 0 | -0.06(-0.41%) | |
Nov 22, 2016 | 14.87 | 14.89 | 14.66 | 14.79 | 19,620,562 | -0.09(-0.64%) |
Nov 21, 2016 | 14.84 | 14.89 | 14.77 | 14.88 | 20,256,854 | +0.24(+1.66%) |
Nov 18, 2016 | 14.47 | 14.70 | 14.46 | 14.64 | 16,348,819 | +0.20(+1.36%) |
Nov 17, 2016 | 14.49 | 14.60 | 14.41 | 14.44 | 12,931,674 | +0.06(+0.42%) |
Nov 16, 2016 | 14.64 | 14.67 | 14.26 | 14.38 | 13,827,543 | -0.36(-2.47%) |
Nov 15, 2016 | 14.52 | 14.76 | 14.42 | 14.75 | 23,515,078 | +0.58(+4.10%) |
Nov 14, 2016 | 13.92 | 14.23 | 13.90 | 14.17 | 19,501,152 | +0.22(+1.55%) |
Nov 11, 2016 | 14.66 | 14.70 | 13.84 | 13.95 | 24,726,284 | -0.59(-4.09%) |
Nov 10, 2016 | 14.52 | 14.85 | 14.46 | 14.54 | 33,987,840 | +0.14(+0.99%) |
Nov 09, 2016 | 13.72 | 14.50 | 13.67 | 14.40 | 35,904,152 | +0.61(+4.46%) |
Nov 08, 2016 | 13.52 | 13.85 | 13.51 | 13.79 | 13,211,903 | +0.16(+1.19%) |
Nov 07, 2016 | 13.56 | 13.72 | 13.52 | 13.63 | 14,465,569 | +0.20(+1.51%) |
Nov 04, 2016 | 13.43 | 13.63 | 13.37 | 13.42 | 13,975,428 | -0.04(-0.30%) |
Nov 03, 2016 | 13.34 | 13.47 | 13.22 | 13.46 | 17,004,610 | +0.15(+1.12%) |
Nov 02, 2016 | 13.48 | 13.48 | 13.12 | 13.31 | 26,715,374 | -0.33(-2.43%) |
Nov 01, 2016 | 13.93 | 13.95 | 13.48 | 13.65 | 20,228,200 | -0.16(-1.13%) |
Oct 31, 2016 | 13.78 | 13.92 | 13.71 | 13.80 | 21,169,236 | +0.00(+0.00%) |
Oct 28, 2016 | 14.06 | 14.18 | 13.76 | 13.80 | 29,071,064 | -0.28(-1.99%) |
Oct 27, 2016 | 14.50 | 14.54 | 14.08 | 14.08 | 23,184,824 | -0.35(-2.42%) |
Oct 26, 2016 | 14.20 | 14.52 | 14.07 | 14.43 | 21,459,092 | +0.11(+0.80%) |
Oct 25, 2016 | 14.55 | 14.59 | 14.30 | 14.32 | 26,610,426 | -0.20(-1.39%) |
Oct 24, 2016 | 14.30 | 14.53 | 14.18 | 14.52 | 29,463,276 | +0.34(+2.42%) |
Oct 21, 2016 | 14.14 | 14.21 | 13.81 | 14.18 | 34,432,560 | -0.05(-0.38%) |
Oct 20, 2016 | 14.37 | 14.40 | 14.03 | 14.23 | 48,937,280 | +0.32(+2.32%) |
Oct 19, 2016 | 13.68 | 13.93 | 13.58 | 13.91 | 38,382,704 | +0.36(+2.63%) |
Oct 18, 2016 | 13.69 | 13.74 | 13.41 | 13.55 | 20,636,320 | -0.01(-0.05%) |
Oct 17, 2016 | 13.67 | 13.81 | 13.52 | 13.56 | 19,449,114 | -0.11(-0.83%) |
Oct 14, 2016 | 13.98 | 14.14 | 13.67 | 13.67 | 23,323,020 | -0.13(-0.92%) |
Oct 13, 2016 | 13.87 | 13.95 | 13.63 | 13.80 | 32,913,946 | -0.13(-0.96%) |
Oct 12, 2016 | 13.95 | 14.16 | 13.91 | 13.93 | 24,145,344 | -0.05(-0.34%) |
Oct 11, 2016 | 14.34 | 14.36 | 13.96 | 13.98 | 27,952,194 | -0.40(-2.80%) |
Oct 10, 2016 | 14.67 | 14.75 | 14.35 | 14.38 | 22,335,068 | -0.17(-1.20%) |
Oct 07, 2016 | 14.89 | 14.89 | 14.48 | 14.56 | 22,965,772 | -0.28(-1.86%) |
Oct 06, 2016 | 15.10 | 15.20 | 14.81 | 14.83 | 16,430,101 | -0.19(-1.30%) |
Oct 05, 2016 | 15.16 | 15.24 | 15.02 | 15.03 | 16,571,134 | +0.08(+0.54%) |
Oct 04, 2016 | 15.22 | 15.41 | 14.91 | 14.95 | 19,151,956 | -0.50(-3.26%) |
Oct 03, 2016 | 15.57 | 15.69 | 15.35 | 15.45 | 14,180,254 | -0.08(-0.52%) |
Sep 30, 2016 | 15.37 | 15.57 | 15.18 | 15.53 | 22,401,710 | +0.25(+1.63%) |
Sep 29, 2016 | 15.26 | 15.58 | 15.10 | 15.28 | 23,220,912 | +0.01(+0.09%) |
Sep 28, 2016 | 14.75 | 15.28 | 14.52 | 15.27 | 28,091,722 | +0.61(+4.17%) |
Sep 27, 2016 | 14.50 | 14.71 | 14.39 | 14.66 | 22,614,102 | +0.03(+0.23%) |
Sep 26, 2016 | 14.77 | 15.02 | 14.58 | 14.63 | 17,135,452 | -0.11(-0.73%) |
Sep 23, 2016 | 14.80 | 15.09 | 14.69 | 14.73 | 23,423,228 | -0.11(-0.77%) |
Sep 22, 2016 | 15.00 | 15.07 | 14.79 | 14.85 | 19,552,132 | -0.02(-0.14%) |
Sep 21, 2016 | 14.83 | 14.93 | 14.75 | 14.87 | 26,117,872 | +0.17(+1.19%) |
Sep 20, 2016 | 14.76 | 14.87 | 14.69 | 14.69 | 21,656,054 | -0.01(-0.09%) |
Sep 19, 2016 | 14.55 | 14.92 | 14.46 | 14.71 | 25,399,232 | +0.29(+2.00%) |
Sep 16, 2016 | 14.29 | 14.52 | 14.25 | 14.42 | 45,324,972 | -0.06(-0.42%) |
Sep 15, 2016 | 14.55 | 14.72 | 14.46 | 14.48 | 20,814,850 | +0.01(+0.05%) |
Sep 14, 2016 | 14.58 | 14.78 | 14.41 | 14.47 | 28,333,164 | -0.21(-1.42%) |
Sep 13, 2016 | 14.85 | 14.99 | 14.56 | 14.68 | 26,160,720 | -0.36(-2.41%) |
Sep 12, 2016 | 14.58 | 15.18 | 14.40 | 15.04 | 33,285,834 | +0.19(+1.27%) |
Sep 09, 2016 | 15.10 | 15.10 | 14.85 | 14.85 | 29,931,760 | -0.38(-2.51%) |
Sep 08, 2016 | 15.34 | 15.44 | 15.07 | 15.24 | 47,866,360 | -0.01(-0.04%) |
Sep 07, 2016 | 15.08 | 15.28 | 14.89 | 15.24 | 19,947,656 | +0.20(+1.34%) |
Sep 06, 2016 | 14.79 | 15.05 | 14.61 | 15.04 | 20,432,294 | +0.32(+2.19%) |
Sep 02, 2016 | 14.64 | 14.72 | 14.72 | 14.72 | 11,370,642 | +0.21(+1.43%) |