Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.85 | 14.85 | 14.69 | 14.69 | 3,438,048 | -0.24(-1.64%) |
Nov 29, 2016 | 14.83 | 14.96 | 14.81 | 14.94 | 1,692,858 | +0.02(+0.14%) |
Nov 28, 2016 | 14.90 | 14.96 | 14.90 | 14.92 | 1,568,164 | -0.06(-0.38%) |
Nov 25, 2016 | 15.00 | 15.03 | 14.95 | 14.97 | 1,351,927 | +0.16(+1.07%) |
Nov 23, 2016 | 14.82 | 14.82 | 14.82 | 0 | +0.14(+0.93%) | |
Nov 22, 2016 | 14.65 | 14.69 | 14.59 | 14.68 | 2,145,308 | +0.16(+1.09%) |
Nov 21, 2016 | 14.44 | 14.53 | 14.42 | 14.52 | 1,218,129 | +0.12(+0.85%) |
Nov 18, 2016 | 14.46 | 14.49 | 14.37 | 14.40 | 2,454,678 | -0.12(-0.84%) |
Nov 17, 2016 | 14.58 | 14.63 | 14.48 | 14.52 | 3,045,005 | +0.03(+0.20%) |
Nov 16, 2016 | 14.51 | 14.54 | 14.48 | 14.49 | 2,619,530 | -0.29(-1.95%) |
Nov 15, 2016 | 14.64 | 14.78 | 14.62 | 14.78 | 3,827,003 | +0.06(+0.39%) |
Nov 14, 2016 | 14.69 | 14.72 | 14.63 | 14.72 | 2,543,413 | +0.04(+0.24%) |
Nov 11, 2016 | 14.75 | 14.76 | 14.59 | 14.69 | 3,772,010 | -0.04(-0.29%) |
Nov 10, 2016 | 14.77 | 14.83 | 14.63 | 14.73 | 4,933,064 | -0.03(-0.20%) |
Nov 09, 2016 | 14.67 | 14.86 | 14.64 | 14.76 | 5,485,785 | -0.11(-0.73%) |
Nov 08, 2016 | 14.69 | 14.89 | 14.63 | 14.87 | 2,459,164 | +0.14(+0.98%) |
Nov 07, 2016 | 14.71 | 14.74 | 14.68 | 14.72 | 5,491,939 | +0.42(+2.91%) |
Nov 04, 2016 | 14.35 | 14.39 | 14.29 | 14.31 | 2,918,217 | -0.12(-0.80%) |
Nov 03, 2016 | 14.44 | 14.51 | 14.42 | 14.42 | 2,540,434 | +0.05(+0.35%) |
Nov 02, 2016 | 14.45 | 14.50 | 14.37 | 14.37 | 7,018,616 | -0.15(-1.04%) |
Nov 01, 2016 | 14.67 | 14.67 | 14.46 | 14.52 | 3,156,282 | -0.06(-0.39%) |
Oct 31, 2016 | 14.55 | 14.63 | 14.54 | 14.58 | 2,265,695 | +0.09(+0.59%) |
Oct 28, 2016 | 14.47 | 14.56 | 14.44 | 14.49 | 2,036,183 | -0.07(-0.49%) |
Oct 27, 2016 | 14.67 | 14.67 | 14.55 | 14.57 | 2,997,319 | -0.25(-1.70%) |
Oct 26, 2016 | 14.83 | 14.90 | 14.79 | 14.82 | 1,783,265 | -0.18(-1.20%) |
Oct 25, 2016 | 14.95 | 15.04 | 14.95 | 15.00 | 1,482,815 | +0.12(+0.82%) |
Oct 24, 2016 | 14.92 | 14.93 | 14.83 | 14.87 | 1,093,099 | -0.03(-0.19%) |
Oct 21, 2016 | 14.84 | 14.90 | 14.81 | 14.90 | 1,254,689 | -0.09(-0.58%) |
Oct 20, 2016 | 15.03 | 15.06 | 14.93 | 14.99 | 3,691,274 | -0.15(-1.00%) |
Oct 19, 2016 | 15.05 | 15.18 | 15.03 | 15.14 | 1,979,869 | +0.12(+0.77%) |
Oct 18, 2016 | 15.09 | 15.09 | 15.00 | 15.03 | 1,883,467 | +0.19(+1.26%) |
Oct 17, 2016 | 14.82 | 14.87 | 14.79 | 14.84 | 1,564,059 | -0.04(-0.29%) |
Oct 14, 2016 | 15.01 | 15.05 | 14.88 | 14.88 | 2,907,384 | +0.02(+0.15%) |
Oct 13, 2016 | 14.76 | 14.90 | 14.69 | 14.86 | 3,514,768 | -0.04(-0.29%) |
Oct 12, 2016 | 14.88 | 14.97 | 14.85 | 14.90 | 2,359,339 | +0.10(+0.68%) |
Oct 11, 2016 | 14.97 | 14.99 | 14.77 | 14.80 | 3,423,976 | -0.29(-1.91%) |
Oct 10, 2016 | 15.05 | 15.15 | 15.05 | 15.09 | 1,426,310 | +0.12(+0.77%) |
Oct 07, 2016 | 15.05 | 15.05 | 14.83 | 14.97 | 2,505,465 | -0.06(-0.38%) |
Oct 06, 2016 | 14.99 | 15.04 | 14.93 | 15.03 | 1,906,950 | +0.01(+0.05%) |
Oct 05, 2016 | 14.98 | 15.05 | 14.93 | 15.03 | 2,025,692 | +0.09(+0.58%) |
Oct 04, 2016 | 15.07 | 15.12 | 14.89 | 14.94 | 3,412,894 | -0.12(-0.76%) |
Oct 03, 2016 | 15.09 | 15.09 | 15.02 | 15.05 | 2,565,421 | +0.03(+0.19%) |
Sep 30, 2016 | 15.03 | 15.08 | 14.97 | 15.03 | 1,921,250 | +0.12(+0.77%) |
Sep 29, 2016 | 15.04 | 15.10 | 14.86 | 14.91 | 2,568,276 | -0.17(-1.14%) |
Sep 28, 2016 | 14.94 | 15.08 | 14.85 | 15.08 | 2,002,607 | +0.17(+1.16%) |
Sep 27, 2016 | 14.79 | 14.91 | 14.78 | 14.91 | 1,471,990 | +0.16(+1.07%) |
Sep 26, 2016 | 14.79 | 14.83 | 14.74 | 14.75 | 2,709,850 | -0.01(-0.10%) |
Sep 23, 2016 | 14.84 | 14.87 | 14.76 | 14.77 | 3,579,597 | -0.02(-0.15%) |
Sep 22, 2016 | 14.85 | 14.90 | 14.76 | 14.79 | 1,759,830 | +0.09(+0.64%) |
Sep 21, 2016 | 14.51 | 14.72 | 14.48 | 14.69 | 2,807,766 | +0.32(+2.25%) |
Sep 20, 2016 | 14.39 | 14.44 | 14.35 | 14.37 | 1,324,033 | +0.09(+0.60%) |
Sep 19, 2016 | 14.34 | 14.40 | 14.27 | 14.28 | 2,160,047 | +0.06(+0.40%) |
Sep 16, 2016 | 14.16 | 14.26 | 14.16 | 14.23 | 2,558,449 | -0.01(-0.10%) |
Sep 15, 2016 | 14.09 | 14.31 | 14.05 | 14.24 | 2,546,672 | +0.27(+1.90%) |
Sep 14, 2016 | 13.97 | 14.09 | 13.94 | 13.98 | 5,070,304 | +0.12(+0.83%) |
Sep 13, 2016 | 13.99 | 14.02 | 13.76 | 13.86 | 7,777,989 | -0.49(-3.41%) |
Sep 12, 2016 | 14.05 | 14.38 | 14.04 | 14.35 | 3,658,359 | +0.14(+0.96%) |
Sep 09, 2016 | 14.44 | 14.46 | 14.21 | 14.21 | 3,396,416 | -0.47(-3.18%) |
Sep 08, 2016 | 14.77 | 14.82 | 14.67 | 14.68 | 1,992,215 | -0.17(-1.11%) |
Sep 07, 2016 | 14.90 | 14.91 | 14.80 | 14.85 | 3,536,373 | -0.04(-0.24%) |
Sep 06, 2016 | 14.77 | 14.89 | 14.74 | 14.88 | 6,463,071 | +0.26(+1.77%) |
Sep 02, 2016 | 14.62 | 14.62 | 14.62 | 14.62 | 3,178,948 | +0.01(+0.05%) |