Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.74 | 13.74 | 13.56 | 13.68 | 2,818,716 | -0.17(-1.23%) |
Nov 29, 2016 | 13.63 | 13.86 | 13.62 | 13.85 | 2,600,671 | +0.23(+1.67%) |
Nov 28, 2016 | 13.63 | 13.77 | 13.61 | 13.62 | 2,808,407 | -0.01(-0.06%) |
Nov 25, 2016 | 13.57 | 13.64 | 13.53 | 13.63 | 1,661,414 | +0.08(+0.61%) |
Nov 23, 2016 | 13.55 | 13.55 | 13.55 | 0 | -0.03(-0.25%) | |
Nov 22, 2016 | 13.51 | 13.64 | 13.44 | 13.58 | 3,851,105 | +0.12(+0.89%) |
Nov 21, 2016 | 13.58 | 13.67 | 13.42 | 13.46 | 2,519,953 | -0.07(-0.50%) |
Nov 18, 2016 | 13.52 | 13.63 | 13.52 | 13.53 | 3,053,570 | +0.06(+0.44%) |
Nov 17, 2016 | 13.49 | 13.64 | 13.46 | 13.47 | 1,644,471 | -0.02(-0.15%) |
Nov 16, 2016 | 13.54 | 13.58 | 13.34 | 13.49 | 2,063,221 | -0.07(-0.55%) |
Nov 15, 2016 | 13.59 | 13.65 | 13.45 | 13.56 | 2,793,797 | +0.08(+0.57%) |
Nov 14, 2016 | 13.31 | 13.51 | 13.20 | 13.49 | 2,440,137 | +0.17(+1.30%) |
Nov 11, 2016 | 13.07 | 13.35 | 13.07 | 13.31 | 2,002,214 | +0.26(+2.01%) |
Nov 10, 2016 | 13.51 | 13.51 | 13.04 | 13.05 | 3,582,071 | -0.45(-3.33%) |
Nov 09, 2016 | 13.29 | 13.60 | 13.14 | 13.50 | 1,781,236 | -0.17(-1.22%) |
Nov 08, 2016 | 13.64 | 13.69 | 13.56 | 13.67 | 1,444,921 | +0.04(+0.31%) |
Nov 07, 2016 | 13.53 | 13.64 | 13.43 | 13.63 | 1,789,130 | +0.30(+2.27%) |
Nov 04, 2016 | 13.28 | 13.39 | 13.20 | 13.32 | 1,891,544 | +0.06(+0.47%) |
Nov 03, 2016 | 13.34 | 13.45 | 13.26 | 13.26 | 1,998,456 | -0.10(-0.78%) |
Nov 02, 2016 | 13.63 | 13.67 | 13.37 | 13.37 | 2,659,627 | -0.25(-1.84%) |
Nov 01, 2016 | 13.93 | 13.93 | 13.58 | 13.62 | 1,731,050 | -0.38(-2.74%) |
Oct 31, 2016 | 13.84 | 14.04 | 13.77 | 14.00 | 3,094,237 | +0.23(+1.64%) |
Oct 28, 2016 | 13.83 | 13.89 | 13.71 | 13.78 | 2,321,379 | -0.01(-0.08%) |
Oct 27, 2016 | 14.08 | 14.27 | 13.73 | 13.79 | 3,343,583 | -0.15(-1.05%) |
Oct 26, 2016 | 14.32 | 14.34 | 13.89 | 13.93 | 1,874,199 | -0.08(-0.60%) |
Oct 25, 2016 | 14.15 | 14.19 | 14.02 | 14.02 | 2,236,824 | -0.17(-1.19%) |
Oct 24, 2016 | 14.22 | 14.31 | 14.04 | 14.19 | 1,835,746 | +0.10(+0.70%) |
Oct 21, 2016 | 14.18 | 14.23 | 14.07 | 14.09 | 2,659,708 | -0.17(-1.21%) |
Oct 20, 2016 | 14.27 | 14.38 | 14.19 | 14.26 | 1,612,958 | -0.05(-0.32%) |
Oct 19, 2016 | 14.28 | 14.37 | 14.24 | 14.31 | 1,328,555 | -0.01(-0.04%) |
Oct 18, 2016 | 14.40 | 14.48 | 14.29 | 14.31 | 2,127,469 | +0.04(+0.30%) |
Oct 17, 2016 | 14.26 | 14.40 | 14.21 | 14.27 | 1,395,036 | +0.05(+0.32%) |
Oct 14, 2016 | 14.22 | 14.31 | 14.10 | 14.22 | 1,582,714 | +0.00(+0.00%) |
Oct 13, 2016 | 13.91 | 14.22 | 13.89 | 14.22 | 1,765,395 | +0.27(+1.94%) |
Oct 12, 2016 | 13.83 | 14.02 | 13.82 | 13.95 | 1,605,762 | +0.16(+1.12%) |
Oct 11, 2016 | 13.88 | 13.95 | 13.74 | 13.80 | 1,467,167 | -0.12(-0.87%) |
Oct 10, 2016 | 13.88 | 14.00 | 13.87 | 13.92 | 951,500 | +0.08(+0.59%) |
Oct 07, 2016 | 13.96 | 14.12 | 13.74 | 13.84 | 1,560,964 | -0.06(-0.43%) |
Oct 06, 2016 | 13.74 | 13.99 | 13.56 | 13.90 | 3,115,168 | +0.12(+0.86%) |
Oct 05, 2016 | 14.24 | 14.27 | 13.76 | 13.78 | 2,994,379 | -0.42(-2.96%) |
Oct 04, 2016 | 14.42 | 14.44 | 14.10 | 14.20 | 2,079,559 | -0.17(-1.20%) |
Oct 03, 2016 | 14.62 | 14.68 | 14.35 | 14.37 | 1,744,350 | -0.33(-2.26%) |
Sep 30, 2016 | 14.77 | 14.88 | 14.61 | 14.70 | 2,219,192 | +0.01(+0.04%) |
Sep 29, 2016 | 14.83 | 14.86 | 14.65 | 14.70 | 1,494,366 | -0.19(-1.27%) |
Sep 28, 2016 | 14.79 | 14.94 | 14.79 | 14.89 | 1,922,096 | +0.15(+1.02%) |
Sep 27, 2016 | 14.91 | 14.92 | 14.71 | 14.74 | 1,600,041 | -0.11(-0.72%) |
Sep 26, 2016 | 14.73 | 14.88 | 14.71 | 14.84 | 1,899,009 | +0.07(+0.50%) |
Sep 23, 2016 | 14.73 | 14.86 | 14.60 | 14.77 | 1,793,107 | -0.01(-0.08%) |
Sep 22, 2016 | 14.73 | 14.84 | 14.71 | 14.78 | 2,539,220 | +0.22(+1.51%) |
Sep 21, 2016 | 14.43 | 14.62 | 14.21 | 14.56 | 2,324,541 | +0.12(+0.84%) |
Sep 20, 2016 | 14.52 | 14.52 | 14.41 | 14.44 | 1,713,755 | +0.04(+0.27%) |
Sep 19, 2016 | 14.36 | 14.47 | 14.33 | 14.40 | 1,830,110 | +0.09(+0.61%) |
Sep 16, 2016 | 14.29 | 14.36 | 14.23 | 14.31 | 2,846,851 | -0.04(-0.28%) |
Sep 15, 2016 | 14.29 | 14.37 | 14.12 | 14.35 | 1,595,950 | +0.02(+0.16%) |
Sep 14, 2016 | 14.35 | 14.40 | 14.24 | 14.33 | 1,682,728 | +0.05(+0.36%) |
Sep 13, 2016 | 14.46 | 14.50 | 14.28 | 14.28 | 2,474,795 | -0.31(-2.15%) |
Sep 12, 2016 | 14.35 | 14.65 | 14.34 | 14.59 | 2,006,683 | +0.18(+1.25%) |
Sep 09, 2016 | 14.85 | 14.85 | 14.38 | 14.41 | 2,724,860 | -0.62(-4.11%) |
Sep 08, 2016 | 15.11 | 15.13 | 15.00 | 15.03 | 1,665,182 | -0.18(-1.19%) |
Sep 07, 2016 | 15.12 | 15.23 | 15.05 | 15.21 | 2,505,088 | +0.06(+0.43%) |
Sep 06, 2016 | 15.13 | 15.19 | 15.01 | 15.15 | 1,758,131 | +0.05(+0.30%) |
Sep 02, 2016 | 15.08 | 15.10 | 15.10 | 15.10 | 2,538,369 | +0.13(+0.89%) |