Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.00 | 14.00 | 13.82 | 13.94 | 2,766,206 | -0.17(-1.23%) |
Nov 29, 2016 | 13.89 | 14.12 | 13.88 | 14.11 | 2,552,223 | +0.23(+1.67%) |
Nov 28, 2016 | 13.89 | 14.03 | 13.87 | 13.88 | 2,756,089 | -0.01(-0.06%) |
Nov 25, 2016 | 13.83 | 13.90 | 13.79 | 13.89 | 1,630,464 | +0.08(+0.61%) |
Nov 23, 2016 | 13.80 | 13.80 | 13.80 | 0 | -0.03(-0.25%) | |
Nov 22, 2016 | 13.77 | 13.90 | 13.69 | 13.84 | 3,779,363 | +0.12(+0.89%) |
Nov 21, 2016 | 13.84 | 13.93 | 13.68 | 13.72 | 2,473,009 | -0.07(-0.50%) |
Nov 18, 2016 | 13.78 | 13.89 | 13.77 | 13.79 | 2,996,685 | +0.06(+0.44%) |
Nov 17, 2016 | 13.74 | 13.90 | 13.72 | 13.73 | 1,613,837 | -0.02(-0.15%) |
Nov 16, 2016 | 13.79 | 13.83 | 13.59 | 13.75 | 2,024,785 | -0.08(-0.55%) |
Nov 15, 2016 | 13.85 | 13.91 | 13.71 | 13.82 | 2,741,752 | +0.08(+0.57%) |
Nov 14, 2016 | 13.56 | 13.76 | 13.45 | 13.74 | 2,394,680 | +0.18(+1.30%) |
Nov 11, 2016 | 13.32 | 13.61 | 13.32 | 13.57 | 1,964,915 | +0.27(+2.01%) |
Nov 10, 2016 | 13.77 | 13.77 | 13.29 | 13.30 | 3,515,340 | -0.46(-3.33%) |
Nov 09, 2016 | 13.54 | 13.85 | 13.39 | 13.76 | 1,748,053 | -0.17(-1.22%) |
Nov 08, 2016 | 13.90 | 13.95 | 13.81 | 13.93 | 1,418,003 | +0.04(+0.31%) |
Nov 07, 2016 | 13.79 | 13.90 | 13.68 | 13.88 | 1,755,800 | +0.31(+2.27%) |
Nov 04, 2016 | 13.54 | 13.65 | 13.45 | 13.58 | 1,856,306 | +0.06(+0.47%) |
Nov 03, 2016 | 13.59 | 13.70 | 13.51 | 13.51 | 1,961,227 | -0.11(-0.78%) |
Nov 02, 2016 | 13.89 | 13.93 | 13.62 | 13.62 | 2,610,080 | -0.26(-1.84%) |
Nov 01, 2016 | 14.19 | 14.19 | 13.84 | 13.88 | 1,698,802 | -0.39(-2.74%) |
Oct 31, 2016 | 14.11 | 14.30 | 14.03 | 14.27 | 3,036,594 | +0.23(+1.64%) |
Oct 28, 2016 | 14.09 | 14.15 | 13.97 | 14.04 | 2,278,134 | -0.01(-0.08%) |
Oct 27, 2016 | 14.35 | 14.54 | 13.99 | 14.05 | 3,281,295 | -0.15(-1.05%) |
Oct 26, 2016 | 14.59 | 14.61 | 14.15 | 14.20 | 1,839,285 | -0.09(-0.60%) |
Oct 25, 2016 | 14.42 | 14.46 | 14.28 | 14.28 | 2,195,154 | -0.17(-1.19%) |
Oct 24, 2016 | 14.49 | 14.58 | 14.30 | 14.46 | 1,801,548 | +0.10(+0.70%) |
Oct 21, 2016 | 14.45 | 14.50 | 14.33 | 14.36 | 2,610,160 | -0.18(-1.21%) |
Oct 20, 2016 | 14.54 | 14.65 | 14.46 | 14.53 | 1,582,910 | -0.05(-0.32%) |
Oct 19, 2016 | 14.55 | 14.64 | 14.51 | 14.58 | 1,303,805 | -0.01(-0.04%) |
Oct 18, 2016 | 14.68 | 14.75 | 14.56 | 14.58 | 2,087,837 | +0.04(+0.30%) |
Oct 17, 2016 | 14.53 | 14.67 | 14.48 | 14.54 | 1,369,048 | +0.05(+0.32%) |
Oct 14, 2016 | 14.49 | 14.58 | 14.37 | 14.49 | 1,553,230 | +0.00(+0.00%) |
Oct 13, 2016 | 14.17 | 14.49 | 14.16 | 14.49 | 1,732,507 | +0.28(+1.94%) |
Oct 12, 2016 | 14.10 | 14.28 | 14.08 | 14.22 | 1,575,848 | +0.16(+1.12%) |
Oct 11, 2016 | 14.15 | 14.21 | 14.00 | 14.06 | 1,439,835 | -0.12(-0.87%) |
Oct 10, 2016 | 14.14 | 14.27 | 14.13 | 14.18 | 933,774 | +0.08(+0.59%) |
Oct 07, 2016 | 14.23 | 14.39 | 14.01 | 14.10 | 1,531,885 | -0.06(-0.43%) |
Oct 06, 2016 | 14.00 | 14.26 | 13.81 | 14.16 | 3,057,136 | +0.12(+0.86%) |
Oct 05, 2016 | 14.51 | 14.54 | 14.02 | 14.04 | 2,938,597 | -0.43(-2.96%) |
Oct 04, 2016 | 14.70 | 14.71 | 14.37 | 14.47 | 2,040,819 | -0.18(-1.20%) |
Oct 03, 2016 | 14.90 | 14.96 | 14.62 | 14.64 | 1,711,854 | -0.34(-2.26%) |
Sep 30, 2016 | 15.05 | 15.16 | 14.88 | 14.98 | 2,177,851 | +0.01(+0.04%) |
Sep 29, 2016 | 15.11 | 15.14 | 14.93 | 14.98 | 1,466,527 | -0.19(-1.27%) |
Sep 28, 2016 | 15.07 | 15.23 | 15.07 | 15.17 | 1,886,289 | +0.15(+1.01%) |
Sep 27, 2016 | 15.19 | 15.20 | 14.99 | 15.02 | 1,570,234 | -0.11(-0.72%) |
Sep 26, 2016 | 15.01 | 15.16 | 14.99 | 15.13 | 1,863,632 | +0.07(+0.50%) |
Sep 23, 2016 | 15.01 | 15.14 | 14.88 | 15.05 | 1,759,703 | -0.01(-0.08%) |
Sep 22, 2016 | 15.01 | 15.13 | 14.99 | 15.06 | 2,491,917 | +0.22(+1.51%) |
Sep 21, 2016 | 14.71 | 14.90 | 14.48 | 14.84 | 2,281,237 | +0.12(+0.84%) |
Sep 20, 2016 | 14.80 | 14.80 | 14.68 | 14.72 | 1,681,830 | +0.04(+0.27%) |
Sep 19, 2016 | 14.63 | 14.75 | 14.60 | 14.68 | 1,796,017 | +0.09(+0.61%) |
Sep 16, 2016 | 14.57 | 14.63 | 14.50 | 14.59 | 2,793,817 | -0.04(-0.27%) |
Sep 15, 2016 | 14.56 | 14.64 | 14.39 | 14.63 | 1,566,219 | +0.02(+0.16%) |
Sep 14, 2016 | 14.63 | 14.67 | 14.51 | 14.60 | 1,651,381 | +0.05(+0.36%) |
Sep 13, 2016 | 14.74 | 14.77 | 14.55 | 14.55 | 2,428,692 | -0.32(-2.15%) |
Sep 12, 2016 | 14.63 | 14.93 | 14.61 | 14.87 | 1,969,301 | +0.18(+1.25%) |
Sep 09, 2016 | 15.13 | 15.13 | 14.65 | 14.69 | 2,674,099 | -0.63(-4.11%) |
Sep 08, 2016 | 15.40 | 15.41 | 15.29 | 15.32 | 1,634,161 | -0.18(-1.19%) |
Sep 07, 2016 | 15.40 | 15.52 | 15.34 | 15.50 | 2,458,421 | +0.07(+0.43%) |
Sep 06, 2016 | 15.42 | 15.48 | 15.29 | 15.43 | 1,725,379 | +0.05(+0.30%) |
Sep 02, 2016 | 15.36 | 15.39 | 15.39 | 15.39 | 2,491,082 | +0.14(+0.89%) |