Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.53 | 14.55 | 14.32 | 14.38 | 18,971,970 | +0.38(+2.69%) |
Nov 29, 2016 | 14.05 | 14.09 | 13.94 | 14.00 | 10,161,252 | +0.08(+0.55%) |
Nov 28, 2016 | 14.02 | 14.03 | 13.88 | 13.92 | 8,215,148 | +0.20(+1.43%) |
Nov 25, 2016 | 13.69 | 13.80 | 13.65 | 13.73 | 4,590,370 | +0.22(+1.62%) |
Nov 23, 2016 | 13.51 | 13.51 | 13.51 | 0 | -0.09(-0.66%) | |
Nov 22, 2016 | 13.82 | 13.82 | 13.48 | 13.60 | 12,752,837 | -0.20(-1.46%) |
Nov 21, 2016 | 13.94 | 13.96 | 13.77 | 13.80 | 9,321,351 | -0.07(-0.52%) |
Nov 18, 2016 | 14.03 | 14.04 | 13.84 | 13.87 | 8,837,272 | -0.18(-1.28%) |
Nov 17, 2016 | 14.08 | 14.09 | 14.02 | 14.05 | 5,610,232 | -0.03(-0.18%) |
Nov 16, 2016 | 14.27 | 14.30 | 14.05 | 14.08 | 7,430,175 | -0.21(-1.50%) |
Nov 15, 2016 | 14.22 | 14.33 | 14.13 | 14.29 | 8,966,829 | +0.18(+1.27%) |
Nov 14, 2016 | 14.04 | 14.20 | 14.03 | 14.11 | 12,229,180 | -0.20(-1.41%) |
Nov 11, 2016 | 14.41 | 14.45 | 14.24 | 14.31 | 12,514,565 | -0.18(-1.21%) |
Nov 10, 2016 | 14.47 | 14.64 | 14.36 | 14.49 | 17,175,986 | -0.30(-2.03%) |
Nov 09, 2016 | 14.77 | 15.04 | 14.64 | 14.79 | 24,564,816 | +0.30(+2.04%) |
Nov 08, 2016 | 14.52 | 14.56 | 14.32 | 14.49 | 12,593,465 | -0.12(-0.85%) |
Nov 07, 2016 | 14.60 | 14.71 | 14.55 | 14.62 | 20,397,572 | -0.08(-0.55%) |
Nov 04, 2016 | 14.65 | 14.82 | 14.63 | 14.70 | 17,440,436 | -0.16(-1.09%) |
Nov 03, 2016 | 15.17 | 15.20 | 14.84 | 14.86 | 11,753,687 | -0.21(-1.42%) |
Nov 02, 2016 | 15.32 | 15.33 | 15.07 | 15.07 | 9,320,622 | -0.23(-1.51%) |
Nov 01, 2016 | 15.29 | 15.39 | 15.23 | 15.30 | 11,318,798 | +0.10(+0.65%) |
Oct 31, 2016 | 15.08 | 15.29 | 15.03 | 15.21 | 21,229,064 | -0.05(-0.34%) |
Oct 28, 2016 | 15.13 | 15.37 | 14.78 | 15.26 | 27,972,708 | -2.26(-12.90%) |
Oct 27, 2016 | 17.56 | 17.69 | 17.48 | 17.52 | 6,938,158 | +0.30(+1.74%) |
Oct 26, 2016 | 17.38 | 17.38 | 17.16 | 17.22 | 9,317,465 | -0.04(-0.22%) |
Oct 25, 2016 | 17.32 | 17.38 | 17.25 | 17.26 | 7,416,082 | -0.21(-1.18%) |
Oct 24, 2016 | 17.62 | 17.67 | 17.41 | 17.46 | 5,431,059 | -0.30(-1.66%) |
Oct 21, 2016 | 17.66 | 17.82 | 17.59 | 17.76 | 8,822,286 | +0.20(+1.12%) |
Oct 20, 2016 | 17.43 | 17.59 | 17.42 | 17.56 | 4,407,762 | +0.24(+1.36%) |
Oct 19, 2016 | 17.44 | 17.47 | 17.28 | 17.32 | 6,467,136 | -0.03(-0.17%) |
Oct 18, 2016 | 17.45 | 17.46 | 17.33 | 17.35 | 5,679,536 | +0.10(+0.57%) |
Oct 17, 2016 | 17.00 | 17.26 | 16.92 | 17.26 | 16,961,514 | +0.32(+1.89%) |
Oct 14, 2016 | 17.26 | 17.26 | 16.94 | 16.94 | 7,529,679 | -0.04(-0.23%) |
Oct 13, 2016 | 16.71 | 17.10 | 16.70 | 16.97 | 13,043,918 | +0.04(+0.23%) |
Oct 12, 2016 | 16.97 | 17.00 | 16.83 | 16.94 | 8,568,126 | -0.09(-0.50%) |
Oct 11, 2016 | 17.15 | 17.23 | 16.99 | 17.02 | 7,969,500 | -0.34(-1.97%) |
Oct 10, 2016 | 17.16 | 17.50 | 17.16 | 17.36 | 11,048,497 | -0.06(-0.37%) |
Oct 07, 2016 | 17.44 | 17.46 | 17.31 | 17.43 | 4,334,345 | -0.06(-0.32%) |
Oct 06, 2016 | 17.63 | 17.65 | 17.37 | 17.48 | 9,330,758 | -0.28(-1.59%) |
Oct 05, 2016 | 17.95 | 17.95 | 17.68 | 17.77 | 11,725,457 | +0.38(+2.19%) |
Oct 04, 2016 | 17.31 | 17.48 | 17.27 | 17.38 | 12,572,353 | -0.21(-1.19%) |
Oct 03, 2016 | 17.53 | 17.61 | 17.47 | 17.59 | 8,347,971 | -0.20(-1.13%) |
Sep 30, 2016 | 17.79 | 17.91 | 17.66 | 17.80 | 13,199,359 | -0.09(-0.50%) |
Sep 29, 2016 | 18.29 | 18.31 | 17.87 | 17.89 | 11,182,608 | -0.83(-4.44%) |
Sep 28, 2016 | 18.79 | 18.81 | 18.59 | 18.72 | 6,815,299 | -0.05(-0.25%) |
Sep 27, 2016 | 18.69 | 18.80 | 18.55 | 18.76 | 7,353,712 | -0.25(-1.31%) |
Sep 26, 2016 | 19.16 | 19.19 | 18.96 | 19.01 | 4,535,700 | -0.19(-1.00%) |
Sep 23, 2016 | 19.07 | 19.31 | 19.05 | 19.20 | 9,053,974 | -0.30(-1.51%) |
Sep 22, 2016 | 19.60 | 19.65 | 19.43 | 19.50 | 5,483,552 | -0.20(-1.02%) |
Sep 21, 2016 | 19.67 | 19.72 | 19.40 | 19.70 | 5,940,088 | -0.08(-0.41%) |
Sep 20, 2016 | 19.81 | 19.86 | 19.70 | 19.78 | 7,381,405 | +0.21(+1.09%) |
Sep 19, 2016 | 19.81 | 19.83 | 19.52 | 19.57 | 8,374,275 | -0.17(-0.85%) |
Sep 16, 2016 | 19.91 | 19.92 | 19.68 | 19.73 | 3,387,250 | -0.05(-0.26%) |
Sep 15, 2016 | 19.68 | 19.88 | 19.62 | 19.78 | 7,129,898 | +0.08(+0.41%) |
Sep 14, 2016 | 19.73 | 19.84 | 19.63 | 19.70 | 4,146,850 | +0.09(+0.46%) |
Sep 13, 2016 | 19.51 | 19.68 | 19.42 | 19.61 | 10,896,482 | -0.11(-0.56%) |
Sep 12, 2016 | 19.15 | 19.78 | 19.10 | 19.72 | 10,499,912 | +0.88(+4.68%) |
Sep 09, 2016 | 19.14 | 19.18 | 18.84 | 18.84 | 9,239,451 | -0.82(-4.16%) |
Sep 08, 2016 | 19.58 | 19.74 | 19.47 | 19.66 | 10,481,958 | +0.03(+0.13%) |
Sep 07, 2016 | 19.50 | 19.68 | 19.49 | 19.64 | 7,601,086 | -0.05(-0.24%) |
Sep 06, 2016 | 19.59 | 19.72 | 19.58 | 19.68 | 7,535,982 | +0.09(+0.44%) |
Sep 02, 2016 | 19.43 | 19.60 | 19.60 | 19.60 | 9,284,558 | -0.23(-1.17%) |