Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.63 | 16.72 | 16.33 | 16.34 | 2,418,902 | -0.43(-2.56%) |
Nov 29, 2016 | 16.62 | 16.95 | 16.62 | 16.77 | 2,279,318 | +0.06(+0.39%) |
Nov 28, 2016 | 16.57 | 16.80 | 16.54 | 16.71 | 1,417,721 | +0.19(+1.17%) |
Nov 25, 2016 | 16.31 | 16.55 | 16.13 | 16.51 | 1,316,276 | +0.21(+1.30%) |
Nov 23, 2016 | 16.30 | 16.30 | 16.30 | 0 | -0.53(-3.14%) | |
Nov 22, 2016 | 16.70 | 16.84 | 16.54 | 16.83 | 2,527,369 | +0.25(+1.49%) |
Nov 21, 2016 | 16.51 | 16.70 | 16.43 | 16.58 | 2,309,564 | +0.17(+1.04%) |
Nov 18, 2016 | 16.40 | 16.55 | 16.33 | 16.41 | 1,967,780 | +0.06(+0.40%) |
Nov 17, 2016 | 16.46 | 16.64 | 16.32 | 16.35 | 2,110,175 | -0.14(-0.82%) |
Nov 16, 2016 | 16.68 | 16.73 | 16.32 | 16.48 | 1,910,407 | -0.22(-1.34%) |
Nov 15, 2016 | 16.34 | 16.73 | 16.27 | 16.71 | 1,991,207 | +0.45(+2.75%) |
Nov 14, 2016 | 15.56 | 16.26 | 15.56 | 16.26 | 2,354,922 | +0.55(+3.52%) |
Nov 11, 2016 | 15.93 | 16.08 | 15.55 | 15.71 | 2,541,789 | -0.29(-1.84%) |
Nov 10, 2016 | 16.00 | 16.14 | 15.66 | 16.00 | 3,107,933 | -0.13(-0.80%) |
Nov 09, 2016 | 15.66 | 16.24 | 15.60 | 16.13 | 3,193,778 | +0.22(+1.40%) |
Nov 08, 2016 | 15.37 | 15.93 | 15.17 | 15.91 | 2,845,208 | +0.40(+2.58%) |
Nov 07, 2016 | 15.24 | 15.52 | 15.24 | 15.51 | 2,506,397 | +0.31(+2.05%) |
Nov 04, 2016 | 15.10 | 15.36 | 15.10 | 15.20 | 2,591,156 | +0.13(+0.86%) |
Nov 03, 2016 | 14.70 | 15.07 | 14.57 | 15.07 | 1,665,091 | +0.37(+2.52%) |
Nov 02, 2016 | 15.02 | 15.05 | 14.66 | 14.70 | 2,300,889 | -0.36(-2.42%) |
Nov 01, 2016 | 15.34 | 15.41 | 14.99 | 15.06 | 1,945,337 | -0.33(-2.18%) |
Oct 31, 2016 | 15.13 | 15.42 | 15.07 | 15.40 | 4,997,595 | +0.31(+2.06%) |
Oct 28, 2016 | 14.91 | 15.28 | 14.90 | 15.09 | 2,736,150 | +0.15(+0.98%) |
Oct 27, 2016 | 15.02 | 15.07 | 14.81 | 14.94 | 1,505,192 | -0.08(-0.55%) |
Oct 26, 2016 | 14.82 | 15.02 | 14.72 | 15.02 | 1,358,547 | +0.13(+0.87%) |
Oct 25, 2016 | 14.66 | 14.90 | 14.64 | 14.89 | 1,519,082 | +0.20(+1.36%) |
Oct 24, 2016 | 14.92 | 14.92 | 14.56 | 14.69 | 1,281,764 | -0.08(-0.52%) |
Oct 21, 2016 | 14.64 | 14.78 | 14.59 | 14.77 | 1,214,121 | +0.04(+0.24%) |
Oct 20, 2016 | 14.69 | 14.87 | 14.66 | 14.73 | 857,625 | -0.01(-0.08%) |
Oct 19, 2016 | 14.74 | 14.83 | 14.68 | 14.74 | 1,077,870 | +0.04(+0.24%) |
Oct 18, 2016 | 14.76 | 14.77 | 14.52 | 14.71 | 1,526,846 | +0.11(+0.72%) |
Oct 17, 2016 | 14.58 | 14.67 | 14.52 | 14.60 | 1,251,030 | -0.01(-0.04%) |
Oct 14, 2016 | 14.65 | 14.76 | 14.58 | 14.61 | 1,138,321 | -0.07(-0.48%) |
Oct 13, 2016 | 14.53 | 14.75 | 14.51 | 14.68 | 1,369,703 | +0.08(+0.56%) |
Oct 12, 2016 | 14.48 | 14.63 | 14.40 | 14.60 | 1,368,353 | +0.13(+0.89%) |
Oct 11, 2016 | 14.75 | 14.75 | 14.45 | 14.47 | 1,349,177 | -0.36(-2.42%) |
Oct 10, 2016 | 14.56 | 14.85 | 14.62 | 14.83 | 821,773 | +0.26(+1.82%) |
Oct 07, 2016 | 14.80 | 14.90 | 14.55 | 14.56 | 1,456,454 | -0.21(-1.39%) |
Oct 06, 2016 | 14.63 | 14.80 | 14.58 | 14.77 | 1,052,589 | +0.06(+0.40%) |
Oct 05, 2016 | 14.60 | 14.77 | 14.55 | 14.71 | 1,853,767 | +0.21(+1.42%) |
Oct 04, 2016 | 14.86 | 14.86 | 14.39 | 14.50 | 1,892,485 | -0.37(-2.49%) |
Oct 03, 2016 | 14.90 | 14.96 | 14.76 | 14.87 | 1,999,538 | -0.07(-0.47%) |
Sep 30, 2016 | 14.99 | 15.06 | 14.87 | 14.94 | 1,665,491 | +0.02(+0.16%) |
Sep 29, 2016 | 15.07 | 15.12 | 14.84 | 14.92 | 1,547,264 | -0.15(-1.01%) |
Sep 28, 2016 | 14.94 | 15.12 | 14.82 | 15.07 | 1,754,605 | +0.18(+1.22%) |
Sep 27, 2016 | 15.07 | 15.07 | 14.86 | 14.89 | 1,174,812 | -0.07(-0.47%) |
Sep 26, 2016 | 14.84 | 15.08 | 14.84 | 14.96 | 1,462,501 | +0.12(+0.83%) |
Sep 23, 2016 | 15.03 | 15.04 | 14.75 | 14.84 | 1,287,324 | -0.25(-1.67%) |
Sep 22, 2016 | 14.83 | 15.15 | 14.77 | 15.09 | 2,681,550 | +0.36(+2.47%) |
Sep 21, 2016 | 14.45 | 14.73 | 14.28 | 14.73 | 2,185,558 | +0.31(+2.16%) |
Sep 20, 2016 | 14.32 | 14.43 | 14.25 | 14.42 | 1,275,324 | +0.18(+1.24%) |
Sep 19, 2016 | 14.06 | 14.24 | 14.03 | 14.24 | 945,264 | +0.28(+2.02%) |
Sep 16, 2016 | 13.83 | 13.98 | 13.73 | 13.96 | 1,335,059 | +0.05(+0.38%) |
Sep 15, 2016 | 13.75 | 13.93 | 13.72 | 13.90 | 894,653 | +0.18(+1.28%) |
Sep 14, 2016 | 13.67 | 13.82 | 13.58 | 13.73 | 1,663,716 | +0.12(+0.91%) |
Sep 13, 2016 | 13.70 | 13.74 | 13.55 | 13.61 | 2,883,279 | -0.17(-1.24%) |
Sep 12, 2016 | 13.55 | 13.81 | 13.55 | 13.78 | 1,311,864 | +0.18(+1.34%) |
Sep 09, 2016 | 14.16 | 14.17 | 13.59 | 13.59 | 1,742,841 | -0.71(-4.97%) |
Sep 08, 2016 | 14.20 | 14.31 | 14.18 | 14.30 | 1,088,579 | +0.11(+0.79%) |
Sep 07, 2016 | 14.08 | 14.20 | 13.99 | 14.19 | 1,371,026 | +0.08(+0.58%) |
Sep 06, 2016 | 14.05 | 14.13 | 13.98 | 14.11 | 1,247,491 | +0.07(+0.50%) |
Sep 02, 2016 | 13.90 | 14.04 | 14.04 | 14.04 | 1,306,832 | +0.19(+1.40%) |