Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.84 | 15.00 | 14.55 | 14.77 | 44,185,864 | +0.53(+3.74%) |
Nov 29, 2016 | 14.15 | 14.24 | 14.00 | 14.23 | 18,413,896 | -0.02(-0.14%) |
Nov 28, 2016 | 14.50 | 14.51 | 14.22 | 14.25 | 16,676,467 | -0.25(-1.74%) |
Nov 25, 2016 | 14.50 | 14.52 | 14.35 | 14.51 | 5,449,726 | +0.01(+0.05%) |
Nov 23, 2016 | 14.50 | 14.50 | 14.50 | 0 | -0.06(-0.41%) | |
Nov 22, 2016 | 14.64 | 14.66 | 14.43 | 14.56 | 19,927,258 | -0.09(-0.64%) |
Nov 21, 2016 | 14.61 | 14.66 | 14.54 | 14.65 | 20,573,498 | +0.24(+1.66%) |
Nov 18, 2016 | 14.25 | 14.47 | 14.23 | 14.41 | 16,604,373 | +0.19(+1.36%) |
Nov 17, 2016 | 14.27 | 14.37 | 14.19 | 14.22 | 13,133,815 | +0.06(+0.42%) |
Nov 16, 2016 | 14.41 | 14.44 | 14.04 | 14.16 | 14,043,687 | -0.36(-2.47%) |
Nov 15, 2016 | 14.30 | 14.53 | 14.19 | 14.52 | 23,882,650 | +0.57(+4.10%) |
Nov 14, 2016 | 13.70 | 14.01 | 13.69 | 13.95 | 19,805,982 | +0.21(+1.55%) |
Nov 11, 2016 | 14.43 | 14.48 | 13.62 | 13.74 | 25,112,790 | -0.59(-4.09%) |
Nov 10, 2016 | 14.29 | 14.62 | 14.24 | 14.32 | 34,519,116 | +0.14(+0.98%) |
Nov 09, 2016 | 13.51 | 14.27 | 13.46 | 14.18 | 36,465,384 | +0.61(+4.46%) |
Nov 08, 2016 | 13.32 | 13.64 | 13.30 | 13.58 | 13,418,423 | +0.16(+1.19%) |
Nov 07, 2016 | 13.35 | 13.51 | 13.32 | 13.42 | 14,691,686 | +0.20(+1.51%) |
Nov 04, 2016 | 13.22 | 13.42 | 13.16 | 13.22 | 14,193,883 | -0.04(-0.30%) |
Nov 03, 2016 | 13.13 | 13.26 | 13.02 | 13.26 | 17,270,416 | +0.15(+1.12%) |
Nov 02, 2016 | 13.27 | 13.28 | 12.92 | 13.11 | 27,132,972 | -0.33(-2.43%) |
Nov 01, 2016 | 13.72 | 13.74 | 13.28 | 13.44 | 20,544,394 | -0.15(-1.13%) |
Oct 31, 2016 | 13.57 | 13.70 | 13.50 | 13.59 | 21,500,140 | +0.00(+0.00%) |
Oct 28, 2016 | 13.84 | 13.96 | 13.55 | 13.59 | 29,525,486 | -0.28(-1.99%) |
Oct 27, 2016 | 14.28 | 14.31 | 13.87 | 13.87 | 23,547,234 | -0.34(-2.42%) |
Oct 26, 2016 | 13.98 | 14.29 | 13.85 | 14.21 | 21,794,528 | +0.11(+0.80%) |
Oct 25, 2016 | 14.33 | 14.37 | 14.08 | 14.10 | 27,026,384 | -0.20(-1.39%) |
Oct 24, 2016 | 14.08 | 14.31 | 13.96 | 14.29 | 29,923,828 | +0.34(+2.42%) |
Oct 21, 2016 | 13.92 | 14.00 | 13.60 | 13.96 | 34,970,788 | -0.05(-0.38%) |
Oct 20, 2016 | 14.15 | 14.18 | 13.82 | 14.01 | 49,702,236 | +0.32(+2.32%) |
Oct 19, 2016 | 13.47 | 13.71 | 13.37 | 13.69 | 38,982,680 | +0.35(+2.63%) |
Oct 18, 2016 | 13.48 | 13.53 | 13.20 | 13.34 | 20,958,894 | -0.01(-0.05%) |
Oct 17, 2016 | 13.46 | 13.60 | 13.32 | 13.35 | 19,753,130 | -0.11(-0.83%) |
Oct 14, 2016 | 13.77 | 13.92 | 13.46 | 13.46 | 23,687,590 | -0.13(-0.92%) |
Oct 13, 2016 | 13.65 | 13.74 | 13.42 | 13.59 | 33,428,436 | -0.13(-0.96%) |
Oct 12, 2016 | 13.73 | 13.94 | 13.70 | 13.72 | 24,522,770 | -0.05(-0.34%) |
Oct 11, 2016 | 14.12 | 14.14 | 13.75 | 13.77 | 28,389,126 | -0.40(-2.80%) |
Oct 10, 2016 | 14.44 | 14.52 | 14.13 | 14.16 | 22,684,196 | -0.17(-1.20%) |
Oct 07, 2016 | 14.66 | 14.66 | 14.26 | 14.33 | 23,324,758 | -0.27(-1.86%) |
Oct 06, 2016 | 14.87 | 14.96 | 14.59 | 14.61 | 16,686,926 | -0.19(-1.30%) |
Oct 05, 2016 | 14.92 | 15.00 | 14.79 | 14.80 | 16,830,164 | +0.08(+0.54%) |
Oct 04, 2016 | 14.99 | 15.17 | 14.68 | 14.72 | 19,451,328 | -0.50(-3.26%) |
Oct 03, 2016 | 15.33 | 15.45 | 15.11 | 15.21 | 14,401,911 | -0.08(-0.52%) |
Sep 30, 2016 | 15.13 | 15.33 | 14.94 | 15.29 | 22,751,878 | +0.24(+1.63%) |
Sep 29, 2016 | 15.02 | 15.34 | 14.86 | 15.05 | 23,583,886 | +0.01(+0.09%) |
Sep 28, 2016 | 14.52 | 15.05 | 14.29 | 15.04 | 28,530,834 | +0.60(+4.17%) |
Sep 27, 2016 | 14.28 | 14.48 | 14.17 | 14.43 | 22,967,592 | +0.03(+0.23%) |
Sep 26, 2016 | 14.55 | 14.78 | 14.35 | 14.40 | 17,403,302 | -0.11(-0.73%) |
Sep 23, 2016 | 14.57 | 14.86 | 14.46 | 14.51 | 23,789,366 | -0.11(-0.77%) |
Sep 22, 2016 | 14.77 | 14.84 | 14.57 | 14.62 | 19,857,758 | -0.02(-0.14%) |
Sep 21, 2016 | 14.61 | 14.70 | 14.53 | 14.64 | 26,526,130 | +0.17(+1.19%) |
Sep 20, 2016 | 14.53 | 14.64 | 14.46 | 14.47 | 21,994,568 | -0.01(-0.09%) |
Sep 19, 2016 | 14.33 | 14.69 | 14.23 | 14.48 | 25,796,258 | +0.28(+2.00%) |
Sep 16, 2016 | 14.07 | 14.29 | 14.03 | 14.20 | 46,033,464 | -0.06(-0.42%) |
Sep 15, 2016 | 14.33 | 14.49 | 14.24 | 14.26 | 21,140,214 | +0.01(+0.05%) |
Sep 14, 2016 | 14.35 | 14.55 | 14.19 | 14.25 | 28,776,050 | -0.21(-1.42%) |
Sep 13, 2016 | 14.63 | 14.76 | 14.33 | 14.45 | 26,569,648 | -0.36(-2.41%) |
Sep 12, 2016 | 14.35 | 14.94 | 14.18 | 14.81 | 33,806,140 | +0.19(+1.27%) |
Sep 09, 2016 | 14.86 | 14.86 | 14.63 | 14.63 | 30,399,636 | -0.38(-2.51%) |
Sep 08, 2016 | 15.10 | 15.21 | 14.84 | 15.00 | 48,614,576 | -0.01(-0.04%) |
Sep 07, 2016 | 14.85 | 15.04 | 14.66 | 15.01 | 20,259,466 | +0.20(+1.34%) |
Sep 06, 2016 | 14.57 | 14.82 | 14.38 | 14.81 | 20,751,680 | +0.32(+2.19%) |
Sep 02, 2016 | 14.41 | 14.49 | 14.49 | 14.49 | 11,548,381 | +0.20(+1.43%) |