Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.22 | 15.32 | 14.90 | 15.12 | 1,706,796 | -0.21(-1.35%) |
Nov 29, 2016 | 14.72 | 15.40 | 14.69 | 15.33 | 1,518,216 | +0.17(+1.12%) |
Nov 28, 2016 | 14.97 | 15.26 | 14.66 | 15.16 | 2,014,835 | +0.41(+2.80%) |
Nov 25, 2016 | 14.82 | 14.88 | 14.58 | 14.74 | 1,413,290 | -0.07(-0.48%) |
Nov 23, 2016 | 14.82 | 14.82 | 14.82 | 0 | -1.08(-6.78%) | |
Nov 22, 2016 | 15.17 | 15.94 | 15.14 | 15.89 | 3,296,289 | +0.73(+4.81%) |
Nov 21, 2016 | 14.88 | 15.32 | 14.79 | 15.16 | 2,005,832 | +0.59(+4.06%) |
Nov 18, 2016 | 14.31 | 14.69 | 14.29 | 14.57 | 3,259,542 | +0.07(+0.49%) |
Nov 17, 2016 | 15.10 | 15.59 | 14.22 | 14.50 | 4,553,871 | -0.54(-3.58%) |
Nov 16, 2016 | 15.10 | 15.23 | 14.47 | 15.04 | 4,639,062 | -0.03(-0.18%) |
Nov 15, 2016 | 13.61 | 15.15 | 13.26 | 15.06 | 6,097,377 | +2.07(+15.94%) |
Nov 14, 2016 | 12.59 | 13.31 | 12.37 | 12.99 | 2,845,003 | +0.06(+0.48%) |
Nov 11, 2016 | 14.24 | 14.40 | 12.83 | 12.93 | 5,508,891 | -1.41(-9.82%) |
Nov 10, 2016 | 15.26 | 15.26 | 14.19 | 14.34 | 6,968,522 | -0.84(-5.55%) |
Nov 09, 2016 | 15.64 | 15.72 | 14.71 | 15.18 | 6,826,331 | +0.35(+2.36%) |
Nov 08, 2016 | 14.72 | 15.06 | 14.37 | 14.83 | 3,334,434 | +0.21(+1.41%) |
Nov 07, 2016 | 14.46 | 14.71 | 14.28 | 14.62 | 2,535,649 | -0.17(-1.15%) |
Nov 04, 2016 | 14.76 | 14.99 | 14.51 | 14.80 | 3,658,253 | +0.01(+0.06%) |
Nov 03, 2016 | 14.51 | 14.95 | 14.46 | 14.79 | 1,859,812 | +0.23(+1.60%) |
Nov 02, 2016 | 15.15 | 15.27 | 14.40 | 14.55 | 2,742,007 | -0.28(-1.87%) |
Nov 01, 2016 | 14.73 | 15.32 | 14.73 | 14.83 | 3,276,391 | +0.46(+3.18%) |
Oct 31, 2016 | 13.93 | 14.42 | 13.76 | 14.37 | 3,417,131 | +0.54(+3.89%) |
Oct 28, 2016 | 13.84 | 14.14 | 13.54 | 13.84 | 3,343,743 | -0.08(-0.58%) |
Oct 27, 2016 | 14.39 | 14.46 | 13.69 | 13.92 | 2,903,625 | -0.36(-2.51%) |
Oct 26, 2016 | 14.85 | 14.95 | 14.12 | 14.28 | 2,353,484 | -0.66(-4.44%) |
Oct 25, 2016 | 14.84 | 15.23 | 14.77 | 14.94 | 2,311,925 | +0.16(+1.09%) |
Oct 24, 2016 | 15.27 | 15.38 | 14.57 | 14.78 | 2,360,060 | -0.36(-2.37%) |
Oct 21, 2016 | 15.25 | 15.32 | 15.01 | 15.14 | 1,618,690 | -0.01(-0.06%) |
Oct 20, 2016 | 15.12 | 15.21 | 14.88 | 15.15 | 1,686,651 | -0.03(-0.18%) |
Oct 19, 2016 | 14.99 | 15.38 | 14.75 | 15.17 | 2,402,572 | +0.45(+3.05%) |
Oct 18, 2016 | 14.53 | 14.78 | 14.31 | 14.72 | 1,651,128 | +0.48(+3.40%) |
Oct 17, 2016 | 14.03 | 14.28 | 13.92 | 14.24 | 1,438,983 | +0.36(+2.58%) |
Oct 14, 2016 | 13.90 | 14.25 | 13.78 | 13.88 | 1,864,058 | -0.21(-1.46%) |
Oct 13, 2016 | 14.03 | 14.43 | 13.91 | 14.09 | 2,026,822 | +0.08(+0.58%) |
Oct 12, 2016 | 13.68 | 14.09 | 13.62 | 14.01 | 1,911,365 | +0.38(+2.76%) |
Oct 11, 2016 | 14.01 | 14.01 | 13.59 | 13.63 | 2,024,008 | -0.45(-3.18%) |
Oct 10, 2016 | 14.04 | 14.24 | 13.93 | 14.08 | 1,423,373 | +0.17(+1.23%) |
Oct 07, 2016 | 14.14 | 14.39 | 13.58 | 13.91 | 3,717,420 | +0.14(+1.04%) |
Oct 06, 2016 | 13.55 | 14.06 | 13.48 | 13.76 | 3,162,396 | -0.30(-2.17%) |
Oct 05, 2016 | 14.36 | 14.47 | 13.74 | 14.07 | 3,377,767 | -0.04(-0.32%) |
Oct 04, 2016 | 15.15 | 15.28 | 13.98 | 14.11 | 4,389,886 | -1.78(-11.17%) |
Oct 03, 2016 | 15.92 | 16.21 | 15.65 | 15.89 | 2,016,324 | +0.09(+0.57%) |
Sep 30, 2016 | 16.50 | 16.58 | 15.68 | 15.80 | 3,026,474 | -0.37(-2.27%) |
Sep 29, 2016 | 16.13 | 16.45 | 15.91 | 16.17 | 2,395,681 | -0.24(-1.48%) |
Sep 28, 2016 | 15.67 | 16.53 | 15.58 | 16.41 | 3,871,579 | +0.69(+4.39%) |
Sep 27, 2016 | 15.62 | 15.93 | 15.44 | 15.72 | 2,536,461 | -0.07(-0.45%) |
Sep 26, 2016 | 16.19 | 16.19 | 15.78 | 15.79 | 1,521,715 | -0.16(-1.01%) |
Sep 23, 2016 | 16.37 | 16.43 | 15.80 | 15.95 | 1,938,326 | -0.42(-2.57%) |
Sep 22, 2016 | 16.78 | 16.94 | 16.15 | 16.37 | 2,951,229 | -0.18(-1.08%) |
Sep 21, 2016 | 15.83 | 16.61 | 15.75 | 16.55 | 4,475,714 | +1.03(+6.64%) |
Sep 20, 2016 | 15.32 | 15.52 | 15.16 | 15.52 | 2,472,310 | +0.22(+1.47%) |
Sep 19, 2016 | 15.44 | 15.49 | 15.18 | 15.30 | 2,434,514 | +0.13(+0.83%) |
Sep 16, 2016 | 15.37 | 15.67 | 14.98 | 15.17 | 4,322,776 | -0.43(-2.76%) |
Sep 15, 2016 | 15.45 | 16.00 | 15.27 | 15.60 | 2,960,151 | +0.06(+0.40%) |
Sep 14, 2016 | 15.78 | 15.93 | 15.31 | 15.54 | 3,432,511 | +0.05(+0.35%) |
Sep 13, 2016 | 16.20 | 16.31 | 15.19 | 15.49 | 4,519,135 | -1.00(-6.04%) |
Sep 12, 2016 | 15.64 | 16.61 | 15.58 | 16.48 | 4,301,597 | +0.50(+3.14%) |
Sep 09, 2016 | 17.06 | 17.06 | 15.80 | 15.98 | 3,878,214 | -1.31(-7.57%) |
Sep 08, 2016 | 17.60 | 17.80 | 17.17 | 17.29 | 2,118,646 | -0.30(-1.73%) |
Sep 07, 2016 | 17.56 | 17.66 | 17.14 | 17.59 | 2,587,811 | +0.04(+0.20%) |
Sep 06, 2016 | 17.18 | 17.57 | 16.92 | 17.56 | 5,180,894 | +0.65(+3.87%) |
Sep 02, 2016 | 16.72 | 16.90 | 16.90 | 16.90 | 3,805,557 | +0.72(+4.43%) |