Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.98 | 13.98 | 13.80 | 13.92 | 2,769,969 | -0.17(-1.23%) |
Nov 29, 2016 | 13.87 | 14.10 | 13.86 | 14.09 | 2,555,695 | +0.23(+1.67%) |
Nov 28, 2016 | 13.87 | 14.01 | 13.85 | 13.86 | 2,759,838 | -0.01(-0.06%) |
Nov 25, 2016 | 13.81 | 13.88 | 13.77 | 13.87 | 1,632,681 | +0.08(+0.61%) |
Nov 23, 2016 | 13.79 | 13.79 | 13.79 | 0 | -0.03(-0.25%) | |
Nov 22, 2016 | 13.75 | 13.88 | 13.67 | 13.82 | 3,784,503 | +0.12(+0.89%) |
Nov 21, 2016 | 13.82 | 13.91 | 13.66 | 13.70 | 2,476,373 | -0.07(-0.50%) |
Nov 18, 2016 | 13.76 | 13.87 | 13.75 | 13.77 | 3,000,761 | +0.06(+0.44%) |
Nov 17, 2016 | 13.72 | 13.88 | 13.70 | 13.71 | 1,616,032 | -0.02(-0.15%) |
Nov 16, 2016 | 13.77 | 13.81 | 13.57 | 13.73 | 2,027,539 | -0.08(-0.55%) |
Nov 15, 2016 | 13.83 | 13.89 | 13.69 | 13.80 | 2,745,481 | +0.08(+0.57%) |
Nov 14, 2016 | 13.54 | 13.75 | 13.44 | 13.72 | 2,397,937 | +0.18(+1.30%) |
Nov 11, 2016 | 13.30 | 13.59 | 13.30 | 13.55 | 1,967,588 | +0.27(+2.01%) |
Nov 10, 2016 | 13.75 | 13.75 | 13.27 | 13.28 | 3,520,122 | -0.46(-3.33%) |
Nov 09, 2016 | 13.52 | 13.83 | 13.37 | 13.74 | 1,750,431 | -0.17(-1.22%) |
Nov 08, 2016 | 13.88 | 13.93 | 13.79 | 13.91 | 1,419,932 | +0.04(+0.31%) |
Nov 07, 2016 | 13.77 | 13.88 | 13.66 | 13.87 | 1,758,189 | +0.31(+2.27%) |
Nov 04, 2016 | 13.52 | 13.63 | 13.43 | 13.56 | 1,858,831 | +0.06(+0.47%) |
Nov 03, 2016 | 13.57 | 13.68 | 13.49 | 13.50 | 1,963,895 | -0.11(-0.78%) |
Nov 02, 2016 | 13.87 | 13.91 | 13.60 | 13.60 | 2,613,631 | -0.26(-1.84%) |
Nov 01, 2016 | 14.17 | 14.17 | 13.82 | 13.86 | 1,701,113 | -0.39(-2.74%) |
Oct 31, 2016 | 14.09 | 14.28 | 14.01 | 14.25 | 3,040,725 | +0.23(+1.64%) |
Oct 28, 2016 | 14.07 | 14.13 | 13.95 | 14.02 | 2,281,233 | -0.01(-0.08%) |
Oct 27, 2016 | 14.33 | 14.52 | 13.97 | 14.03 | 3,285,759 | -0.15(-1.05%) |
Oct 26, 2016 | 14.57 | 14.59 | 14.13 | 14.18 | 1,841,787 | -0.09(-0.60%) |
Oct 25, 2016 | 14.40 | 14.44 | 14.26 | 14.26 | 2,198,140 | -0.17(-1.19%) |
Oct 24, 2016 | 14.47 | 14.56 | 14.28 | 14.44 | 1,803,999 | +0.10(+0.70%) |
Oct 21, 2016 | 14.43 | 14.48 | 14.31 | 14.34 | 2,613,711 | -0.18(-1.21%) |
Oct 20, 2016 | 14.52 | 14.63 | 14.44 | 14.51 | 1,585,063 | -0.05(-0.32%) |
Oct 19, 2016 | 14.53 | 14.62 | 14.49 | 14.56 | 1,305,579 | -0.01(-0.04%) |
Oct 18, 2016 | 14.66 | 14.73 | 14.54 | 14.56 | 2,090,677 | +0.04(+0.30%) |
Oct 17, 2016 | 14.51 | 14.65 | 14.46 | 14.52 | 1,370,910 | +0.05(+0.32%) |
Oct 14, 2016 | 14.47 | 14.56 | 14.35 | 14.47 | 1,555,343 | +0.00(+0.00%) |
Oct 13, 2016 | 14.15 | 14.47 | 14.14 | 14.47 | 1,734,864 | +0.28(+1.94%) |
Oct 12, 2016 | 14.08 | 14.26 | 14.06 | 14.20 | 1,577,992 | +0.16(+1.12%) |
Oct 11, 2016 | 14.13 | 14.19 | 13.98 | 14.04 | 1,441,794 | -0.12(-0.87%) |
Oct 10, 2016 | 14.12 | 14.25 | 14.11 | 14.16 | 935,045 | +0.08(+0.59%) |
Oct 07, 2016 | 14.21 | 14.37 | 13.99 | 14.08 | 1,533,968 | -0.06(-0.43%) |
Oct 06, 2016 | 13.98 | 14.24 | 13.79 | 14.14 | 3,061,295 | +0.12(+0.86%) |
Oct 05, 2016 | 14.49 | 14.52 | 14.00 | 14.02 | 2,942,594 | -0.43(-2.96%) |
Oct 04, 2016 | 14.68 | 14.69 | 14.35 | 14.45 | 2,043,595 | -0.18(-1.20%) |
Oct 03, 2016 | 14.88 | 14.94 | 14.60 | 14.62 | 1,714,183 | -0.34(-2.26%) |
Sep 30, 2016 | 15.03 | 15.14 | 14.86 | 14.96 | 2,180,814 | +0.01(+0.04%) |
Sep 29, 2016 | 15.09 | 15.12 | 14.90 | 14.96 | 1,468,522 | -0.19(-1.27%) |
Sep 28, 2016 | 15.05 | 15.21 | 15.05 | 15.15 | 1,888,855 | +0.15(+1.01%) |
Sep 27, 2016 | 15.17 | 15.18 | 14.97 | 15.00 | 1,572,370 | -0.11(-0.72%) |
Sep 26, 2016 | 14.99 | 15.14 | 14.97 | 15.11 | 1,866,167 | +0.07(+0.50%) |
Sep 23, 2016 | 14.99 | 15.12 | 14.86 | 15.03 | 1,762,097 | -0.01(-0.08%) |
Sep 22, 2016 | 14.99 | 15.11 | 14.97 | 15.04 | 2,495,306 | +0.22(+1.51%) |
Sep 21, 2016 | 14.69 | 14.88 | 14.46 | 14.82 | 2,284,341 | +0.12(+0.84%) |
Sep 20, 2016 | 14.78 | 14.78 | 14.66 | 14.70 | 1,684,117 | +0.04(+0.27%) |
Sep 19, 2016 | 14.62 | 14.73 | 14.58 | 14.66 | 1,798,460 | +0.09(+0.61%) |
Sep 16, 2016 | 14.55 | 14.61 | 14.48 | 14.57 | 2,797,618 | -0.04(-0.28%) |
Sep 15, 2016 | 14.54 | 14.62 | 14.37 | 14.61 | 1,568,350 | +0.02(+0.16%) |
Sep 14, 2016 | 14.61 | 14.65 | 14.49 | 14.58 | 1,653,627 | +0.05(+0.36%) |
Sep 13, 2016 | 14.72 | 14.75 | 14.53 | 14.53 | 2,431,995 | -0.32(-2.15%) |
Sep 12, 2016 | 14.61 | 14.90 | 14.59 | 14.85 | 1,971,980 | +0.18(+1.25%) |
Sep 09, 2016 | 15.11 | 15.11 | 14.63 | 14.67 | 2,677,736 | -0.63(-4.11%) |
Sep 08, 2016 | 15.38 | 15.39 | 15.27 | 15.30 | 1,636,384 | -0.18(-1.19%) |
Sep 07, 2016 | 15.38 | 15.50 | 15.32 | 15.48 | 2,461,765 | +0.07(+0.43%) |
Sep 06, 2016 | 15.40 | 15.46 | 15.27 | 15.41 | 1,727,726 | +0.05(+0.30%) |
Sep 02, 2016 | 15.34 | 15.37 | 15.37 | 15.37 | 2,494,470 | +0.13(+0.89%) |