Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.76 | 12.81 | 12.39 | 12.70 | 9,549,146 | -0.24(-1.86%) |
Nov 29, 2016 | 12.73 | 12.96 | 12.65 | 12.94 | 5,908,751 | -0.10(-0.74%) |
Nov 28, 2016 | 12.78 | 13.10 | 12.59 | 13.04 | 8,213,163 | +0.51(+4.07%) |
Nov 25, 2016 | 12.56 | 12.75 | 12.49 | 12.53 | 4,256,670 | +0.10(+0.77%) |
Nov 23, 2016 | 12.43 | 12.43 | 12.43 | 0 | -0.57(-4.37%) | |
Nov 22, 2016 | 13.24 | 13.24 | 12.71 | 13.00 | 6,834,882 | -0.07(-0.52%) |
Nov 21, 2016 | 13.09 | 13.26 | 12.95 | 13.07 | 8,116,883 | +0.24(+1.88%) |
Nov 18, 2016 | 12.76 | 12.91 | 12.52 | 12.83 | 8,842,712 | -0.09(-0.67%) |
Nov 17, 2016 | 13.24 | 13.47 | 12.71 | 12.91 | 9,688,413 | -0.31(-2.33%) |
Nov 16, 2016 | 13.33 | 13.44 | 12.91 | 13.22 | 6,850,839 | -0.11(-0.79%) |
Nov 15, 2016 | 12.89 | 13.38 | 12.76 | 13.33 | 10,586,538 | +0.47(+3.67%) |
Nov 14, 2016 | 12.48 | 13.04 | 12.22 | 12.86 | 16,937,212 | +0.20(+1.60%) |
Nov 11, 2016 | 13.36 | 13.43 | 12.54 | 12.65 | 17,301,984 | -0.79(-5.87%) |
Nov 10, 2016 | 14.35 | 14.35 | 13.36 | 13.44 | 16,584,642 | -1.02(-7.06%) |
Nov 09, 2016 | 15.05 | 15.11 | 14.23 | 14.47 | 13,166,163 | +0.26(+1.83%) |
Nov 08, 2016 | 14.23 | 14.45 | 13.99 | 14.21 | 7,051,600 | +0.03(+0.20%) |
Nov 07, 2016 | 14.33 | 14.34 | 13.97 | 14.18 | 7,287,236 | -0.56(-3.79%) |
Nov 04, 2016 | 14.66 | 14.78 | 14.53 | 14.74 | 5,739,867 | +0.06(+0.39%) |
Nov 03, 2016 | 14.71 | 15.07 | 14.59 | 14.68 | 7,589,540 | -0.10(-0.65%) |
Nov 02, 2016 | 15.22 | 15.54 | 14.58 | 14.77 | 10,863,903 | -0.18(-1.22%) |
Nov 01, 2016 | 14.97 | 15.24 | 14.81 | 14.96 | 9,356,257 | +0.32(+2.17%) |
Oct 31, 2016 | 14.31 | 14.64 | 14.18 | 14.64 | 6,592,544 | +0.37(+2.56%) |
Oct 28, 2016 | 14.10 | 14.53 | 14.03 | 14.27 | 8,324,667 | +0.06(+0.41%) |
Oct 27, 2016 | 14.70 | 14.90 | 14.19 | 14.22 | 9,420,792 | -0.54(-3.66%) |
Oct 26, 2016 | 15.00 | 15.18 | 14.62 | 14.75 | 6,012,647 | -0.26(-1.73%) |
Oct 25, 2016 | 14.86 | 15.20 | 14.70 | 15.01 | 7,683,758 | +0.29(+1.96%) |
Oct 24, 2016 | 15.08 | 15.10 | 14.51 | 14.73 | 8,936,339 | -0.21(-1.42%) |
Oct 21, 2016 | 14.74 | 15.01 | 14.73 | 14.94 | 6,070,370 | +0.11(+0.71%) |
Oct 20, 2016 | 14.87 | 14.91 | 14.72 | 14.83 | 6,837,618 | +0.08(+0.52%) |
Oct 19, 2016 | 14.65 | 14.82 | 14.50 | 14.75 | 9,874,351 | +0.44(+3.10%) |
Oct 18, 2016 | 14.36 | 14.37 | 13.95 | 14.31 | 6,962,608 | +0.31(+2.20%) |
Oct 17, 2016 | 13.86 | 14.14 | 13.81 | 14.00 | 4,712,600 | +0.22(+1.61%) |
Oct 14, 2016 | 13.97 | 14.09 | 13.72 | 13.78 | 6,009,596 | -0.33(-2.32%) |
Oct 13, 2016 | 13.92 | 14.50 | 13.76 | 14.11 | 7,948,187 | +0.30(+2.16%) |
Oct 12, 2016 | 13.66 | 13.96 | 13.49 | 13.81 | 7,148,538 | +0.34(+2.50%) |
Oct 11, 2016 | 13.55 | 13.69 | 13.35 | 13.47 | 7,431,887 | -0.16(-1.20%) |
Oct 10, 2016 | 13.74 | 13.82 | 13.51 | 13.64 | 5,312,837 | +0.06(+0.43%) |
Oct 07, 2016 | 13.91 | 13.97 | 13.41 | 13.58 | 8,496,458 | -0.02(-0.14%) |
Oct 06, 2016 | 13.58 | 13.89 | 13.49 | 13.60 | 9,572,710 | -0.32(-2.28%) |
Oct 05, 2016 | 14.06 | 14.24 | 13.60 | 13.92 | 12,632,810 | +0.04(+0.28%) |
Oct 04, 2016 | 14.62 | 14.69 | 13.82 | 13.88 | 16,006,516 | -1.32(-8.68%) |
Oct 03, 2016 | 15.89 | 16.03 | 15.01 | 15.20 | 9,336,318 | -0.71(-4.48%) |
Sep 30, 2016 | 16.27 | 16.35 | 15.87 | 15.91 | 6,319,789 | -0.13(-0.78%) |
Sep 29, 2016 | 15.81 | 16.15 | 15.73 | 16.04 | 6,477,856 | +0.06(+0.36%) |
Sep 28, 2016 | 15.65 | 16.02 | 15.30 | 15.98 | 9,045,686 | +0.31(+1.97%) |
Sep 27, 2016 | 15.64 | 15.81 | 15.49 | 15.67 | 6,370,792 | -0.15(-0.97%) |
Sep 26, 2016 | 16.08 | 16.27 | 15.79 | 15.82 | 6,134,904 | -0.22(-1.38%) |
Sep 23, 2016 | 16.39 | 16.44 | 15.88 | 16.04 | 5,744,604 | -0.41(-2.52%) |
Sep 22, 2016 | 16.42 | 16.67 | 16.32 | 16.46 | 9,803,101 | +0.25(+1.54%) |
Sep 21, 2016 | 15.43 | 16.25 | 15.37 | 16.21 | 13,369,124 | +1.06(+6.99%) |
Sep 20, 2016 | 15.09 | 15.30 | 14.95 | 15.15 | 6,813,957 | +0.04(+0.25%) |
Sep 19, 2016 | 15.21 | 15.29 | 14.93 | 15.11 | 6,038,412 | +0.12(+0.77%) |
Sep 16, 2016 | 15.08 | 15.18 | 14.67 | 15.00 | 12,513,663 | -0.22(-1.46%) |
Sep 15, 2016 | 15.11 | 15.45 | 14.87 | 15.22 | 6,842,337 | +0.04(+0.25%) |
Sep 14, 2016 | 15.43 | 15.43 | 15.00 | 15.18 | 8,572,969 | +0.02(+0.13%) |
Sep 13, 2016 | 15.56 | 15.59 | 14.95 | 15.16 | 11,807,363 | -0.62(-3.93%) |
Sep 12, 2016 | 15.07 | 15.91 | 14.97 | 15.78 | 10,833,920 | +0.49(+3.20%) |
Sep 09, 2016 | 15.65 | 15.65 | 15.23 | 15.29 | 8,707,717 | -0.59(-3.69%) |
Sep 08, 2016 | 16.08 | 16.20 | 15.78 | 15.87 | 6,474,493 | -0.12(-0.78%) |
Sep 07, 2016 | 16.09 | 16.12 | 15.70 | 16.00 | 8,910,346 | -0.12(-0.71%) |
Sep 06, 2016 | 15.76 | 16.15 | 15.48 | 16.11 | 10,629,831 | +0.73(+4.74%) |
Sep 02, 2016 | 15.42 | 15.39 | 15.39 | 15.39 | 10,393,641 | +0.39(+2.63%) |