Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.87 | 11.96 | 11.56 | 11.63 | 1,941,724 | -0.15(-1.27%) |
Nov 29, 2016 | 11.90 | 12.05 | 11.76 | 11.78 | 2,070,247 | -0.14(-1.17%) |
Nov 28, 2016 | 12.21 | 12.25 | 11.89 | 11.92 | 2,408,032 | -0.27(-2.21%) |
Nov 25, 2016 | 12.27 | 12.36 | 12.16 | 12.19 | 796,984 | +0.01(+0.08%) |
Nov 23, 2016 | 12.18 | 12.18 | 12.18 | 0 | -0.02(-0.16%) | |
Nov 22, 2016 | 12.31 | 12.31 | 11.96 | 12.20 | 3,269,696 | -0.05(-0.41%) |
Nov 21, 2016 | 12.24 | 12.38 | 12.18 | 12.25 | 2,422,508 | +0.04(+0.33%) |
Nov 18, 2016 | 12.27 | 12.41 | 12.18 | 12.21 | 2,689,175 | -0.04(-0.33%) |
Nov 17, 2016 | 12.13 | 12.38 | 12.13 | 12.25 | 2,834,605 | +0.16(+1.32%) |
Nov 16, 2016 | 12.22 | 12.30 | 12.03 | 12.09 | 2,966,719 | -0.23(-1.87%) |
Nov 15, 2016 | 12.38 | 12.66 | 12.24 | 12.32 | 5,234,857 | -0.04(-0.32%) |
Nov 14, 2016 | 12.11 | 12.50 | 12.00 | 12.36 | 7,347,953 | +0.31(+2.57%) |
Nov 11, 2016 | 12.16 | 12.36 | 12.01 | 12.05 | 5,430,240 | -0.47(-3.75%) |
Nov 10, 2016 | 12.96 | 13.22 | 12.51 | 12.52 | 5,850,067 | -0.25(-1.96%) |
Nov 09, 2016 | 12.59 | 13.05 | 12.20 | 12.77 | 5,617,802 | -0.06(-0.47%) |
Nov 08, 2016 | 12.88 | 13.13 | 12.68 | 12.83 | 6,292,417 | +0.05(+0.39%) |
Nov 07, 2016 | 12.78 | 13.08 | 12.55 | 12.78 | 8,940,490 | +0.28(+2.24%) |
Nov 04, 2016 | 12.05 | 12.57 | 11.94 | 12.50 | 8,406,754 | +0.48(+3.99%) |
Nov 03, 2016 | 11.94 | 12.21 | 11.85 | 12.02 | 12,412,131 | +0.09(+0.75%) |
Nov 02, 2016 | 11.46 | 12.54 | 11.40 | 11.93 | 18,624,066 | +0.13(+1.10%) |
Nov 01, 2016 | 12.05 | 12.59 | 10.65 | 11.80 | 24,634,224 | -2.63(-18.23%) |
Oct 31, 2016 | 14.69 | 14.92 | 14.39 | 14.43 | 5,308,153 | -0.24(-1.64%) |
Oct 28, 2016 | 14.85 | 15.06 | 14.45 | 14.67 | 2,942,202 | -0.19(-1.28%) |
Oct 27, 2016 | 15.27 | 15.27 | 14.78 | 14.86 | 3,063,569 | -0.37(-2.43%) |
Oct 26, 2016 | 15.11 | 15.28 | 14.96 | 15.23 | 2,274,657 | -0.01(-0.07%) |
Oct 25, 2016 | 15.62 | 15.70 | 15.21 | 15.24 | 2,415,247 | -0.41(-2.62%) |
Oct 24, 2016 | 15.77 | 15.91 | 15.58 | 15.65 | 1,625,755 | +0.03(+0.19%) |
Oct 21, 2016 | 15.84 | 15.87 | 15.53 | 15.62 | 1,797,912 | -0.31(-1.95%) |
Oct 20, 2016 | 15.80 | 16.01 | 15.69 | 15.93 | 2,350,824 | +0.11(+0.70%) |
Oct 19, 2016 | 15.47 | 15.87 | 15.31 | 15.82 | 2,536,468 | +0.34(+2.20%) |
Oct 18, 2016 | 15.60 | 15.62 | 15.32 | 15.48 | 3,253,974 | +0.13(+0.85%) |
Oct 17, 2016 | 15.30 | 15.44 | 15.10 | 15.35 | 2,151,912 | +0.05(+0.33%) |
Oct 14, 2016 | 15.55 | 15.62 | 15.09 | 15.30 | 2,258,951 | -0.16(-1.03%) |
Oct 13, 2016 | 15.31 | 15.53 | 15.20 | 15.46 | 1,757,145 | +0.05(+0.32%) |
Oct 12, 2016 | 15.64 | 15.68 | 15.40 | 15.41 | 1,756,816 | -0.21(-1.34%) |
Oct 11, 2016 | 16.06 | 16.07 | 15.50 | 15.62 | 2,848,714 | -0.55(-3.40%) |
Oct 10, 2016 | 16.29 | 16.45 | 16.07 | 16.17 | 1,722,816 | +0.05(+0.31%) |
Oct 07, 2016 | 16.16 | 16.28 | 15.80 | 16.12 | 3,625,475 | -0.04(-0.25%) |
Oct 06, 2016 | 16.91 | 16.93 | 16.12 | 16.16 | 4,209,941 | -0.80(-4.72%) |
Oct 05, 2016 | 17.05 | 17.11 | 16.91 | 16.96 | 2,479,536 | +0.01(+0.06%) |
Oct 04, 2016 | 17.56 | 17.70 | 16.88 | 16.95 | 1,810,211 | -0.64(-3.64%) |
Oct 03, 2016 | 17.41 | 17.60 | 17.10 | 17.59 | 2,440,586 | +0.14(+0.80%) |
Sep 30, 2016 | 17.31 | 17.64 | 16.97 | 17.45 | 2,312,881 | +0.21(+1.22%) |
Sep 29, 2016 | 17.65 | 17.75 | 17.16 | 17.24 | 2,015,312 | -0.38(-2.16%) |
Sep 28, 2016 | 17.39 | 17.68 | 17.19 | 17.62 | 1,768,957 | +0.28(+1.61%) |
Sep 27, 2016 | 17.26 | 17.49 | 17.16 | 17.34 | 1,790,756 | -0.01(-0.06%) |
Sep 26, 2016 | 17.64 | 17.68 | 17.33 | 17.35 | 1,809,791 | -0.40(-2.25%) |
Sep 23, 2016 | 17.91 | 18.09 | 17.75 | 17.75 | 1,697,715 | -0.16(-0.89%) |
Sep 22, 2016 | 18.10 | 18.20 | 17.89 | 17.91 | 2,178,524 | -0.04(-0.22%) |
Sep 21, 2016 | 17.79 | 17.98 | 17.36 | 17.95 | 2,317,442 | +0.27(+1.53%) |
Sep 20, 2016 | 18.26 | 18.34 | 17.68 | 17.68 | 2,556,139 | -0.52(-2.86%) |
Sep 19, 2016 | 17.91 | 18.21 | 17.84 | 18.20 | 5,732,896 | +0.30(+1.68%) |
Sep 16, 2016 | 17.23 | 17.93 | 17.21 | 17.90 | 3,614,983 | +0.59(+3.41%) |
Sep 15, 2016 | 17.07 | 17.42 | 16.95 | 17.31 | 2,171,685 | +0.24(+1.41%) |
Sep 14, 2016 | 16.80 | 17.08 | 16.61 | 17.07 | 2,570,354 | +0.25(+1.49%) |
Sep 13, 2016 | 17.14 | 17.20 | 16.52 | 16.82 | 2,798,760 | -0.54(-3.11%) |
Sep 12, 2016 | 16.69 | 17.39 | 16.55 | 17.36 | 2,733,781 | +0.47(+2.78%) |
Sep 09, 2016 | 17.58 | 17.60 | 16.89 | 16.89 | 2,778,737 | -0.92(-5.17%) |
Sep 08, 2016 | 17.68 | 17.96 | 17.62 | 17.81 | 2,191,647 | +0.09(+0.51%) |
Sep 07, 2016 | 17.56 | 17.85 | 17.51 | 17.72 | 1,812,987 | +0.15(+0.85%) |
Sep 06, 2016 | 17.67 | 17.86 | 17.33 | 17.57 | 1,732,533 | -0.03(-0.17%) |
Sep 02, 2016 | 17.05 | 17.60 | 17.60 | 17.60 | 2,103,200 | +0.61(+3.59%) |