Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.88 | 14.98 | 14.57 | 14.78 | 1,745,762 | -0.20(-1.35%) |
Nov 29, 2016 | 14.39 | 15.05 | 14.36 | 14.98 | 1,552,878 | +0.17(+1.12%) |
Nov 28, 2016 | 14.63 | 14.92 | 14.34 | 14.82 | 2,060,835 | +0.40(+2.80%) |
Nov 25, 2016 | 14.49 | 14.55 | 14.26 | 14.41 | 1,445,556 | -0.07(-0.48%) |
Nov 23, 2016 | 14.48 | 14.48 | 14.48 | 0 | -1.05(-6.78%) | |
Nov 22, 2016 | 14.84 | 15.58 | 14.80 | 15.54 | 3,371,544 | +0.71(+4.81%) |
Nov 21, 2016 | 14.55 | 14.97 | 14.46 | 14.82 | 2,051,626 | +0.58(+4.06%) |
Nov 18, 2016 | 13.99 | 14.36 | 13.97 | 14.25 | 3,333,959 | +0.07(+0.50%) |
Nov 17, 2016 | 14.76 | 15.25 | 13.90 | 14.18 | 4,657,838 | -0.53(-3.58%) |
Nov 16, 2016 | 14.76 | 14.89 | 14.15 | 14.70 | 4,744,973 | -0.03(-0.18%) |
Nov 15, 2016 | 13.31 | 14.82 | 12.97 | 14.73 | 6,236,582 | +2.03(+15.94%) |
Nov 14, 2016 | 12.31 | 13.01 | 12.10 | 12.70 | 2,909,955 | +0.06(+0.49%) |
Nov 11, 2016 | 13.92 | 14.08 | 12.55 | 12.64 | 5,634,660 | -1.38(-9.82%) |
Nov 10, 2016 | 14.92 | 14.92 | 13.88 | 14.02 | 7,127,616 | -0.82(-5.55%) |
Nov 09, 2016 | 15.29 | 15.37 | 14.39 | 14.84 | 6,982,178 | +0.34(+2.36%) |
Nov 08, 2016 | 14.39 | 14.72 | 14.05 | 14.50 | 3,410,560 | +0.20(+1.41%) |
Nov 07, 2016 | 14.14 | 14.39 | 13.97 | 14.30 | 2,593,539 | -0.17(-1.15%) |
Nov 04, 2016 | 14.43 | 14.66 | 14.18 | 14.47 | 3,741,772 | +0.01(+0.06%) |
Nov 03, 2016 | 14.18 | 14.61 | 14.14 | 14.46 | 1,902,272 | +0.23(+1.60%) |
Nov 02, 2016 | 14.82 | 14.93 | 14.08 | 14.23 | 2,804,608 | -0.27(-1.87%) |
Nov 01, 2016 | 14.40 | 14.98 | 14.40 | 14.50 | 3,351,192 | +0.45(+3.18%) |
Oct 31, 2016 | 13.61 | 14.10 | 13.45 | 14.05 | 3,495,145 | +0.53(+3.89%) |
Oct 28, 2016 | 13.53 | 13.83 | 13.24 | 13.53 | 3,420,082 | -0.08(-0.58%) |
Oct 27, 2016 | 14.07 | 14.14 | 13.39 | 13.61 | 2,969,916 | -0.35(-2.51%) |
Oct 26, 2016 | 14.52 | 14.61 | 13.81 | 13.96 | 2,407,215 | -0.65(-4.44%) |
Oct 25, 2016 | 14.51 | 14.89 | 14.44 | 14.61 | 2,364,707 | +0.16(+1.09%) |
Oct 24, 2016 | 14.93 | 15.04 | 14.25 | 14.45 | 2,413,940 | -0.35(-2.37%) |
Oct 21, 2016 | 14.91 | 14.97 | 14.67 | 14.80 | 1,655,645 | -0.01(-0.06%) |
Oct 20, 2016 | 14.78 | 14.87 | 14.55 | 14.81 | 1,725,157 | -0.03(-0.18%) |
Oct 19, 2016 | 14.66 | 15.04 | 14.42 | 14.83 | 2,457,423 | +0.44(+3.04%) |
Oct 18, 2016 | 14.20 | 14.45 | 13.99 | 14.39 | 1,688,824 | +0.47(+3.40%) |
Oct 17, 2016 | 13.72 | 13.97 | 13.61 | 13.92 | 1,471,835 | +0.35(+2.58%) |
Oct 14, 2016 | 13.59 | 13.93 | 13.47 | 13.57 | 1,906,615 | -0.20(-1.46%) |
Oct 13, 2016 | 13.72 | 14.11 | 13.60 | 13.77 | 2,073,095 | +0.08(+0.58%) |
Oct 12, 2016 | 13.38 | 13.78 | 13.32 | 13.69 | 1,955,002 | +0.37(+2.76%) |
Oct 11, 2016 | 13.69 | 13.69 | 13.29 | 13.33 | 2,070,216 | -0.44(-3.19%) |
Oct 10, 2016 | 13.73 | 13.92 | 13.61 | 13.76 | 1,455,869 | +0.17(+1.23%) |
Oct 07, 2016 | 13.83 | 14.07 | 13.28 | 13.60 | 3,802,290 | +0.14(+1.04%) |
Oct 06, 2016 | 13.25 | 13.75 | 13.18 | 13.46 | 3,234,594 | -0.30(-2.17%) |
Oct 05, 2016 | 14.04 | 14.15 | 13.43 | 13.76 | 3,454,883 | -0.04(-0.32%) |
Oct 04, 2016 | 14.82 | 14.94 | 13.67 | 13.80 | 4,490,108 | -1.74(-11.17%) |
Oct 03, 2016 | 15.56 | 15.85 | 15.30 | 15.53 | 2,062,357 | +0.09(+0.57%) |
Sep 30, 2016 | 16.13 | 16.21 | 15.33 | 15.45 | 3,095,569 | -0.36(-2.27%) |
Sep 29, 2016 | 15.77 | 16.09 | 15.55 | 15.81 | 2,450,375 | -0.24(-1.48%) |
Sep 28, 2016 | 15.32 | 16.16 | 15.23 | 16.04 | 3,959,968 | +0.67(+4.39%) |
Sep 27, 2016 | 15.27 | 15.58 | 15.10 | 15.37 | 2,594,369 | -0.07(-0.45%) |
Sep 26, 2016 | 15.82 | 15.82 | 15.43 | 15.44 | 1,556,456 | -0.16(-1.01%) |
Sep 23, 2016 | 16.01 | 16.06 | 15.45 | 15.60 | 1,982,578 | -0.41(-2.57%) |
Sep 22, 2016 | 16.40 | 16.56 | 15.79 | 16.01 | 3,018,607 | -0.18(-1.08%) |
Sep 21, 2016 | 15.47 | 16.24 | 15.40 | 16.18 | 4,577,896 | +1.01(+6.64%) |
Sep 20, 2016 | 14.98 | 15.18 | 14.82 | 15.18 | 2,528,754 | +0.22(+1.46%) |
Sep 19, 2016 | 15.10 | 15.15 | 14.84 | 14.96 | 2,490,094 | +0.12(+0.83%) |
Sep 16, 2016 | 15.03 | 15.32 | 14.65 | 14.83 | 4,421,466 | -0.42(-2.76%) |
Sep 15, 2016 | 15.11 | 15.64 | 14.92 | 15.25 | 3,027,732 | +0.06(+0.40%) |
Sep 14, 2016 | 15.43 | 15.58 | 14.96 | 15.19 | 3,510,876 | +0.05(+0.35%) |
Sep 13, 2016 | 15.84 | 15.95 | 14.85 | 15.14 | 4,622,308 | -0.97(-6.04%) |
Sep 12, 2016 | 15.29 | 16.24 | 15.24 | 16.11 | 4,399,803 | +0.49(+3.14%) |
Sep 09, 2016 | 16.68 | 16.68 | 15.45 | 15.62 | 3,966,755 | -1.28(-7.57%) |
Sep 08, 2016 | 17.21 | 17.40 | 16.79 | 16.90 | 2,167,015 | -0.30(-1.73%) |
Sep 07, 2016 | 17.17 | 17.27 | 16.75 | 17.20 | 2,646,891 | +0.04(+0.20%) |
Sep 06, 2016 | 16.80 | 17.18 | 16.54 | 17.17 | 5,299,175 | +0.64(+3.87%) |
Sep 02, 2016 | 16.35 | 16.53 | 16.53 | 16.53 | 3,892,439 | +0.70(+4.43%) |