Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.08 | 14.15 | 13.61 | 13.85 | 2,125,174 | -0.16(-1.14%) |
Nov 29, 2016 | 14.16 | 14.41 | 13.96 | 14.01 | 1,174,918 | -0.28(-1.96%) |
Nov 28, 2016 | 14.99 | 14.99 | 14.25 | 14.29 | 1,396,218 | -0.59(-3.97%) |
Nov 25, 2016 | 15.08 | 15.12 | 14.68 | 14.88 | 1,216,301 | -0.24(-1.59%) |
Nov 23, 2016 | 15.12 | 15.12 | 15.12 | 0 | +0.20(+1.34%) | |
Nov 22, 2016 | 14.69 | 14.94 | 14.51 | 14.92 | 1,986,142 | +0.27(+1.84%) |
Nov 21, 2016 | 14.25 | 14.66 | 14.22 | 14.65 | 2,103,456 | +0.40(+2.81%) |
Nov 18, 2016 | 14.09 | 14.40 | 14.00 | 14.25 | 1,724,443 | +0.17(+1.21%) |
Nov 17, 2016 | 14.08 | 14.19 | 13.90 | 14.08 | 1,377,701 | +0.02(+0.14%) |
Nov 16, 2016 | 13.79 | 14.15 | 13.76 | 14.06 | 1,645,566 | +0.15(+1.08%) |
Nov 15, 2016 | 13.98 | 14.18 | 13.68 | 13.91 | 2,634,582 | -0.39(-2.73%) |
Nov 14, 2016 | 14.68 | 14.83 | 13.91 | 14.30 | 3,772,101 | -0.41(-2.79%) |
Nov 11, 2016 | 13.92 | 14.77 | 13.90 | 14.71 | 3,674,515 | +0.65(+4.62%) |
Nov 10, 2016 | 14.00 | 14.64 | 13.89 | 14.06 | 3,275,014 | +0.29(+2.11%) |
Nov 09, 2016 | 12.72 | 13.93 | 12.70 | 13.77 | 3,178,850 | +0.21(+1.55%) |
Nov 08, 2016 | 13.42 | 13.63 | 13.10 | 13.56 | 2,157,893 | +0.16(+1.19%) |
Nov 07, 2016 | 12.90 | 13.66 | 12.73 | 13.40 | 4,637,258 | +0.95(+7.63%) |
Nov 04, 2016 | 14.00 | 14.00 | 12.34 | 12.45 | 6,762,800 | -1.03(-7.64%) |
Nov 03, 2016 | 13.30 | 14.44 | 13.30 | 13.48 | 6,778,324 | +0.41(+3.14%) |
Nov 02, 2016 | 13.16 | 13.48 | 13.07 | 13.07 | 3,149,714 | -0.41(-3.04%) |
Nov 01, 2016 | 13.79 | 14.14 | 13.26 | 13.48 | 2,555,083 | -0.39(-2.81%) |
Oct 31, 2016 | 14.05 | 14.06 | 13.71 | 13.87 | 1,904,153 | +0.11(+0.80%) |
Oct 28, 2016 | 14.06 | 14.20 | 13.62 | 13.76 | 2,021,804 | -0.23(-1.64%) |
Oct 27, 2016 | 14.47 | 14.56 | 13.93 | 13.99 | 1,999,565 | -0.26(-1.82%) |
Oct 26, 2016 | 13.91 | 14.44 | 13.87 | 14.25 | 2,238,724 | +0.34(+2.44%) |
Oct 25, 2016 | 14.20 | 14.34 | 13.85 | 13.91 | 2,490,652 | -0.20(-1.42%) |
Oct 24, 2016 | 13.89 | 14.23 | 13.82 | 14.11 | 2,290,274 | +0.33(+2.39%) |
Oct 21, 2016 | 13.88 | 14.14 | 13.76 | 13.78 | 2,361,887 | -0.20(-1.43%) |
Oct 20, 2016 | 14.28 | 14.47 | 13.94 | 13.98 | 2,207,587 | -0.35(-2.44%) |
Oct 19, 2016 | 14.17 | 14.69 | 14.01 | 14.33 | 3,228,465 | +0.19(+1.34%) |
Oct 18, 2016 | 14.54 | 14.54 | 14.03 | 14.14 | 2,650,188 | -0.12(-0.84%) |
Oct 17, 2016 | 14.27 | 14.49 | 13.73 | 14.26 | 5,280,809 | +0.00(+0.00%) |
Oct 14, 2016 | 14.76 | 15.02 | 14.24 | 14.26 | 4,812,242 | -0.56(-3.78%) |
Oct 13, 2016 | 14.96 | 15.32 | 14.74 | 14.82 | 5,938,023 | -0.83(-5.30%) |
Oct 12, 2016 | 16.64 | 16.72 | 15.60 | 15.65 | 4,034,350 | -1.04(-6.23%) |
Oct 11, 2016 | 17.59 | 17.86 | 16.59 | 16.69 | 3,280,645 | -1.03(-5.81%) |
Oct 10, 2016 | 17.60 | 17.96 | 17.60 | 17.72 | 1,241,402 | +0.19(+1.08%) |
Oct 07, 2016 | 18.11 | 18.18 | 17.44 | 17.53 | 2,227,180 | -0.65(-3.58%) |
Oct 06, 2016 | 18.36 | 18.49 | 17.96 | 18.18 | 1,842,227 | -0.14(-0.76%) |
Oct 05, 2016 | 17.79 | 18.51 | 17.79 | 18.32 | 3,168,590 | +0.45(+2.52%) |
Oct 04, 2016 | 17.92 | 18.10 | 17.59 | 17.87 | 1,765,720 | -0.06(-0.33%) |
Oct 03, 2016 | 18.01 | 18.27 | 17.72 | 17.93 | 2,293,762 | -0.02(-0.11%) |
Sep 30, 2016 | 17.63 | 18.23 | 17.57 | 17.95 | 4,383,123 | +0.29(+1.64%) |
Sep 29, 2016 | 17.75 | 17.93 | 17.45 | 17.66 | 2,751,089 | -0.07(-0.39%) |
Sep 28, 2016 | 17.32 | 17.76 | 17.26 | 17.73 | 2,671,149 | +0.59(+3.44%) |
Sep 27, 2016 | 17.04 | 17.30 | 16.88 | 17.14 | 3,122,704 | +0.28(+1.66%) |
Sep 26, 2016 | 16.40 | 17.31 | 16.30 | 16.86 | 3,607,779 | +0.46(+2.80%) |
Sep 23, 2016 | 16.70 | 16.76 | 16.32 | 16.40 | 1,740,866 | -0.24(-1.44%) |
Sep 22, 2016 | 16.55 | 16.83 | 16.47 | 16.64 | 2,613,418 | +0.18(+1.09%) |
Sep 21, 2016 | 16.23 | 16.50 | 16.06 | 16.46 | 1,820,252 | +0.34(+2.11%) |
Sep 20, 2016 | 16.12 | 16.39 | 16.04 | 16.12 | 2,137,270 | +0.00(+0.00%) |
Sep 19, 2016 | 16.19 | 16.50 | 15.92 | 16.12 | 2,552,270 | +0.30(+1.90%) |
Sep 16, 2016 | 15.93 | 16.25 | 15.79 | 15.82 | 2,555,525 | -0.21(-1.31%) |
Sep 15, 2016 | 15.52 | 16.07 | 15.49 | 16.03 | 2,097,756 | +0.48(+3.09%) |
Sep 14, 2016 | 15.16 | 15.67 | 15.09 | 15.55 | 1,903,990 | +0.39(+2.57%) |
Sep 13, 2016 | 15.33 | 15.54 | 14.84 | 15.16 | 2,391,455 | -0.33(-2.13%) |
Sep 12, 2016 | 14.86 | 15.57 | 14.74 | 15.49 | 2,318,282 | +0.33(+2.18%) |
Sep 09, 2016 | 15.65 | 15.77 | 15.12 | 15.16 | 2,853,501 | -0.74(-4.65%) |
Sep 08, 2016 | 15.45 | 16.19 | 15.31 | 15.90 | 2,870,140 | +0.45(+2.91%) |
Sep 07, 2016 | 15.76 | 15.96 | 15.37 | 15.45 | 2,568,808 | -0.30(-1.90%) |
Sep 06, 2016 | 15.55 | 16.17 | 15.44 | 15.75 | 4,490,628 | +0.83(+5.56%) |
Sep 02, 2016 | 14.31 | 14.92 | 14.92 | 14.92 | 3,054,900 | +0.71(+5.00%) |