Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.36 | 13.70 | 13.06 | 13.61 | 1,042,626 | +0.15(+1.11%) |
Nov 29, 2016 | 13.65 | 13.65 | 13.26 | 13.46 | 718,058 | -0.35(-2.52%) |
Nov 28, 2016 | 13.56 | 13.85 | 13.01 | 13.80 | 1,179,224 | +0.60(+4.51%) |
Nov 25, 2016 | 13.36 | 13.46 | 12.96 | 13.21 | 841,466 | +0.05(+0.38%) |
Nov 23, 2016 | 13.16 | 13.16 | 13.16 | 0 | -0.84(-6.03%) | |
Nov 22, 2016 | 14.15 | 14.24 | 13.75 | 14.00 | 1,046,261 | +0.00(+0.00%) |
Nov 21, 2016 | 13.90 | 14.15 | 13.75 | 14.00 | 817,779 | +0.40(+2.92%) |
Nov 18, 2016 | 13.56 | 13.70 | 13.28 | 13.61 | 1,098,265 | -0.05(-0.36%) |
Nov 17, 2016 | 14.25 | 14.42 | 13.26 | 13.65 | 1,374,170 | -0.40(-2.83%) |
Nov 16, 2016 | 14.00 | 14.25 | 13.56 | 14.05 | 1,695,058 | -0.20(-1.39%) |
Nov 15, 2016 | 13.11 | 14.25 | 13.01 | 14.25 | 1,541,317 | +1.34(+10.38%) |
Nov 14, 2016 | 13.11 | 13.75 | 12.61 | 12.91 | 2,752,540 | -0.30(-2.26%) |
Nov 11, 2016 | 14.30 | 14.55 | 12.98 | 13.21 | 2,546,959 | -1.14(-7.96%) |
Nov 10, 2016 | 15.54 | 15.54 | 14.20 | 14.35 | 2,024,187 | -1.29(-8.25%) |
Nov 09, 2016 | 16.68 | 16.78 | 15.14 | 15.64 | 1,850,291 | +0.05(+0.32%) |
Nov 08, 2016 | 15.89 | 16.31 | 15.37 | 15.59 | 1,087,152 | -0.15(-0.95%) |
Nov 07, 2016 | 15.84 | 15.99 | 15.44 | 15.74 | 798,636 | -0.55(-3.35%) |
Nov 04, 2016 | 16.58 | 16.83 | 15.79 | 16.29 | 1,156,983 | -0.25(-1.50%) |
Nov 03, 2016 | 16.44 | 17.03 | 16.14 | 16.53 | 1,170,314 | +0.10(+0.60%) |
Nov 02, 2016 | 16.88 | 17.38 | 16.06 | 16.44 | 2,106,638 | +0.05(+0.30%) |
Nov 01, 2016 | 16.34 | 16.73 | 16.04 | 16.39 | 1,588,413 | +0.70(+4.43%) |
Oct 31, 2016 | 16.73 | 16.73 | 15.39 | 15.69 | 2,650,404 | -0.84(-5.10%) |
Oct 28, 2016 | 16.53 | 17.26 | 16.24 | 16.53 | 1,248,536 | +0.00(+0.00%) |
Oct 27, 2016 | 16.88 | 16.98 | 16.39 | 16.53 | 804,363 | -0.40(-2.35%) |
Oct 26, 2016 | 17.93 | 17.93 | 16.49 | 16.93 | 1,240,438 | -0.99(-5.54%) |
Oct 25, 2016 | 17.88 | 18.12 | 17.68 | 17.93 | 1,101,877 | +0.20(+1.12%) |
Oct 24, 2016 | 18.57 | 18.77 | 17.38 | 17.73 | 905,001 | -0.79(-4.29%) |
Oct 21, 2016 | 18.47 | 18.67 | 18.27 | 18.52 | 631,655 | -0.15(-0.80%) |
Oct 20, 2016 | 18.67 | 18.72 | 18.12 | 18.67 | 689,381 | +0.20(+1.08%) |
Oct 19, 2016 | 18.12 | 18.79 | 18.12 | 18.47 | 1,012,505 | +0.55(+3.05%) |
Oct 18, 2016 | 17.78 | 17.93 | 17.48 | 17.93 | 685,591 | +0.50(+2.85%) |
Oct 17, 2016 | 17.53 | 17.60 | 17.18 | 17.43 | 543,806 | +0.10(+0.57%) |
Oct 14, 2016 | 17.68 | 18.07 | 17.28 | 17.33 | 875,440 | -0.65(-3.59%) |
Oct 13, 2016 | 18.02 | 18.72 | 17.43 | 17.97 | 930,679 | +0.25(+1.40%) |
Oct 12, 2016 | 17.18 | 18.07 | 16.93 | 17.73 | 1,455,513 | +0.60(+3.48%) |
Oct 11, 2016 | 16.98 | 17.48 | 16.98 | 17.13 | 843,337 | -0.20(-1.15%) |
Oct 10, 2016 | 17.43 | 17.63 | 17.16 | 17.33 | 628,489 | +0.30(+1.75%) |
Oct 07, 2016 | 17.78 | 18.12 | 16.83 | 17.03 | 1,286,388 | -0.20(-1.15%) |
Oct 06, 2016 | 16.58 | 17.48 | 16.58 | 17.23 | 1,276,637 | -0.30(-1.70%) |
Oct 05, 2016 | 17.73 | 17.88 | 16.88 | 17.53 | 1,113,693 | +0.15(+0.86%) |
Oct 04, 2016 | 18.02 | 18.07 | 17.23 | 17.38 | 1,704,803 | -1.44(-7.65%) |
Oct 03, 2016 | 19.51 | 19.71 | 18.57 | 18.82 | 1,169,089 | -0.70(-3.56%) |
Sep 30, 2016 | 20.26 | 20.51 | 19.44 | 19.51 | 742,023 | -0.45(-2.24%) |
Sep 29, 2016 | 20.01 | 20.21 | 19.66 | 19.96 | 686,731 | -0.15(-0.74%) |
Sep 28, 2016 | 19.37 | 20.21 | 19.32 | 20.11 | 1,547,827 | +0.74(+3.85%) |
Sep 27, 2016 | 19.71 | 19.84 | 19.02 | 19.37 | 1,250,917 | -0.65(-3.23%) |
Sep 26, 2016 | 20.66 | 20.76 | 19.91 | 20.01 | 810,533 | -0.50(-2.42%) |
Sep 23, 2016 | 21.00 | 21.20 | 20.21 | 20.51 | 1,179,259 | -0.60(-2.82%) |
Sep 22, 2016 | 21.35 | 21.52 | 20.66 | 21.10 | 1,830,908 | +0.15(+0.71%) |
Sep 21, 2016 | 20.26 | 21.00 | 19.91 | 20.95 | 1,965,559 | +1.14(+5.76%) |
Sep 20, 2016 | 19.66 | 20.09 | 19.49 | 19.81 | 877,873 | +0.15(+0.76%) |
Sep 19, 2016 | 20.16 | 20.21 | 19.56 | 19.66 | 1,193,849 | -0.15(-0.75%) |
Sep 16, 2016 | 18.82 | 19.81 | 18.77 | 19.81 | 2,421,013 | +0.84(+4.45%) |
Sep 15, 2016 | 18.87 | 19.12 | 18.02 | 18.97 | 1,413,580 | +0.45(+2.41%) |
Sep 14, 2016 | 18.67 | 18.97 | 18.17 | 18.52 | 1,984,358 | +0.50(+2.75%) |
Sep 13, 2016 | 18.62 | 18.67 | 17.50 | 18.02 | 1,728,361 | -0.65(-3.46%) |
Sep 12, 2016 | 17.28 | 18.97 | 17.18 | 18.67 | 2,024,113 | +1.29(+7.43%) |
Sep 09, 2016 | 18.17 | 18.17 | 17.33 | 17.38 | 1,523,058 | -0.99(-5.41%) |
Sep 08, 2016 | 18.42 | 19.02 | 18.17 | 18.37 | 1,232,309 | -0.20(-1.07%) |
Sep 07, 2016 | 18.47 | 18.92 | 17.73 | 18.57 | 1,572,969 | +0.25(+1.36%) |
Sep 06, 2016 | 17.28 | 18.42 | 17.28 | 18.32 | 2,114,622 | +1.39(+8.21%) |
Sep 02, 2016 | 17.03 | 16.93 | 16.93 | 16.93 | 2,038,024 | +0.65(+3.96%) |