Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.72 | 15.21 | 14.19 | 14.45 | 3,959,117 | -0.22(-1.49%) |
Nov 29, 2016 | 14.07 | 14.82 | 13.84 | 14.67 | 4,946,647 | +0.64(+4.55%) |
Nov 28, 2016 | 14.21 | 14.47 | 14.00 | 14.03 | 2,011,148 | -0.40(-2.75%) |
Nov 25, 2016 | 14.59 | 14.62 | 14.05 | 14.43 | 1,624,219 | -0.13(-0.92%) |
Nov 23, 2016 | 14.56 | 14.56 | 14.56 | 0 | +0.27(+1.88%) | |
Nov 22, 2016 | 14.56 | 14.60 | 14.18 | 14.29 | 2,083,839 | -0.08(-0.56%) |
Nov 21, 2016 | 14.44 | 14.67 | 14.09 | 14.37 | 2,381,030 | +0.07(+0.52%) |
Nov 18, 2016 | 14.41 | 14.82 | 14.25 | 14.30 | 2,051,894 | -0.03(-0.23%) |
Nov 17, 2016 | 14.77 | 14.84 | 14.10 | 14.33 | 2,978,702 | -0.25(-1.70%) |
Nov 16, 2016 | 13.45 | 14.85 | 13.09 | 14.58 | 6,627,800 | +0.81(+5.85%) |
Nov 15, 2016 | 13.76 | 14.57 | 13.75 | 13.78 | 5,350,033 | +0.28(+2.04%) |
Nov 14, 2016 | 14.77 | 14.87 | 13.45 | 13.50 | 6,592,224 | -1.16(-7.92%) |
Nov 11, 2016 | 14.86 | 15.01 | 14.31 | 14.66 | 4,162,361 | -0.13(-0.88%) |
Nov 10, 2016 | 15.81 | 16.06 | 14.40 | 14.79 | 10,450,836 | -0.99(-6.27%) |
Nov 09, 2016 | 15.46 | 16.42 | 15.44 | 15.78 | 6,581,419 | +0.17(+1.12%) |
Nov 08, 2016 | 19.07 | 19.09 | 15.49 | 15.61 | 19,433,524 | -2.33(-12.99%) |
Nov 07, 2016 | 16.60 | 17.96 | 16.52 | 17.94 | 7,221,030 | +1.94(+12.13%) |
Nov 04, 2016 | 15.89 | 16.15 | 15.40 | 16.00 | 5,027,265 | +0.09(+0.55%) |
Nov 03, 2016 | 15.55 | 16.15 | 15.33 | 15.91 | 3,212,346 | +0.28(+1.78%) |
Nov 02, 2016 | 16.06 | 16.21 | 15.48 | 15.63 | 3,312,428 | -0.36(-2.23%) |
Nov 01, 2016 | 16.19 | 16.62 | 15.78 | 15.99 | 2,983,223 | -0.18(-1.10%) |
Oct 31, 2016 | 17.32 | 17.41 | 15.27 | 16.17 | 7,782,578 | -0.98(-5.72%) |
Oct 28, 2016 | 17.05 | 17.70 | 16.86 | 17.15 | 2,741,517 | +0.07(+0.43%) |
Oct 27, 2016 | 17.61 | 17.69 | 16.83 | 17.07 | 3,202,123 | -0.44(-2.49%) |
Oct 26, 2016 | 17.59 | 17.87 | 17.21 | 17.51 | 2,418,889 | -0.29(-1.62%) |
Oct 25, 2016 | 17.79 | 18.13 | 17.48 | 17.80 | 4,599,806 | -0.07(-0.38%) |
Oct 24, 2016 | 16.51 | 18.05 | 16.51 | 17.87 | 8,373,945 | +1.43(+8.70%) |
Oct 21, 2016 | 16.56 | 16.63 | 16.15 | 16.44 | 1,799,875 | -0.11(-0.65%) |
Oct 20, 2016 | 16.45 | 16.70 | 16.31 | 16.54 | 3,083,313 | +0.26(+1.61%) |
Oct 19, 2016 | 16.36 | 16.51 | 16.03 | 16.28 | 3,252,322 | +0.11(+0.66%) |
Oct 18, 2016 | 16.03 | 16.42 | 15.98 | 16.17 | 2,804,954 | +0.39(+2.47%) |
Oct 17, 2016 | 15.71 | 16.14 | 15.65 | 15.78 | 2,184,047 | +0.01(+0.04%) |
Oct 14, 2016 | 16.64 | 16.89 | 15.75 | 15.78 | 4,737,464 | -0.41(-2.53%) |
Oct 13, 2016 | 15.83 | 16.23 | 15.14 | 16.19 | 7,243,742 | -0.12(-0.74%) |
Oct 12, 2016 | 16.66 | 16.93 | 16.19 | 16.31 | 4,504,591 | -0.36(-2.14%) |
Oct 11, 2016 | 17.32 | 17.46 | 16.40 | 16.66 | 6,140,354 | -0.91(-5.19%) |
Oct 10, 2016 | 16.05 | 17.89 | 16.05 | 17.58 | 9,167,023 | +1.73(+10.93%) |
Oct 07, 2016 | 16.33 | 16.64 | 15.64 | 15.84 | 3,066,542 | -0.54(-3.32%) |
Oct 06, 2016 | 16.56 | 16.94 | 15.95 | 16.39 | 4,336,242 | -0.30(-1.77%) |
Oct 05, 2016 | 16.53 | 17.62 | 16.14 | 16.68 | 11,439,648 | +0.25(+1.51%) |
Oct 04, 2016 | 14.90 | 16.57 | 14.90 | 16.44 | 9,684,518 | +1.60(+10.82%) |
Oct 03, 2016 | 15.19 | 15.19 | 14.37 | 14.83 | 2,723,462 | -0.28(-1.82%) |
Sep 30, 2016 | 15.44 | 15.57 | 14.98 | 15.11 | 2,894,013 | -0.20(-1.32%) |
Sep 29, 2016 | 15.51 | 16.06 | 15.13 | 15.31 | 3,239,992 | -0.17(-1.13%) |
Sep 28, 2016 | 15.78 | 15.78 | 14.85 | 15.48 | 2,891,165 | -0.16(-1.03%) |
Sep 27, 2016 | 15.24 | 15.94 | 15.24 | 15.64 | 4,067,224 | +0.55(+3.65%) |
Sep 26, 2016 | 15.56 | 15.64 | 14.82 | 15.09 | 4,038,564 | -0.72(-4.54%) |
Sep 23, 2016 | 16.01 | 16.11 | 15.56 | 15.81 | 2,600,987 | -0.08(-0.51%) |
Sep 22, 2016 | 16.02 | 16.63 | 15.60 | 15.89 | 5,168,632 | +0.13(+0.85%) |
Sep 21, 2016 | 15.95 | 16.03 | 15.41 | 15.76 | 4,846,143 | -0.11(-0.72%) |
Sep 20, 2016 | 15.70 | 16.04 | 15.48 | 15.87 | 2,502,269 | +0.10(+0.64%) |
Sep 19, 2016 | 16.45 | 16.64 | 15.27 | 15.77 | 5,181,287 | -0.36(-2.25%) |
Sep 16, 2016 | 15.97 | 16.37 | 15.50 | 16.13 | 3,099,407 | +0.28(+1.74%) |
Sep 15, 2016 | 15.71 | 16.30 | 15.66 | 15.86 | 6,271,911 | +0.47(+3.05%) |
Sep 14, 2016 | 14.84 | 15.54 | 14.84 | 15.39 | 6,933,457 | +0.28(+1.87%) |
Sep 13, 2016 | 15.44 | 15.58 | 14.38 | 15.11 | 7,592,648 | -0.73(-4.62%) |
Sep 12, 2016 | 13.88 | 16.08 | 13.53 | 15.84 | 10,363,808 | +1.30(+8.91%) |
Sep 09, 2016 | 16.30 | 16.43 | 14.09 | 14.54 | 9,851,027 | -1.89(-11.48%) |
Sep 08, 2016 | 16.07 | 16.58 | 15.66 | 16.43 | 5,071,162 | +0.30(+1.87%) |
Sep 07, 2016 | 16.16 | 16.25 | 15.29 | 16.13 | 7,133,215 | -0.17(-1.07%) |
Sep 06, 2016 | 17.03 | 17.03 | 15.74 | 16.30 | 9,597,130 | -0.13(-0.82%) |
Sep 02, 2016 | 16.04 | 16.44 | 16.44 | 16.44 | 9,345,758 | +0.32(+2.00%) |