Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.28 | 16.33 | 15.14 | 15.99 | 7,949,192 | +2.20(+15.95%) |
Nov 29, 2016 | 13.56 | 13.93 | 13.21 | 13.79 | 4,636,544 | -0.21(-1.50%) |
Nov 28, 2016 | 14.91 | 15.00 | 13.93 | 14.00 | 3,210,096 | -0.72(-4.89%) |
Nov 25, 2016 | 14.97 | 15.01 | 14.46 | 14.72 | 1,453,686 | -0.42(-2.77%) |
Nov 23, 2016 | 15.14 | 15.14 | 15.14 | 0 | +0.07(+0.46%) | |
Nov 22, 2016 | 15.30 | 15.36 | 14.57 | 15.07 | 2,398,674 | -0.29(-1.89%) |
Nov 21, 2016 | 14.79 | 15.37 | 14.74 | 15.36 | 3,515,656 | +0.94(+6.52%) |
Nov 18, 2016 | 14.15 | 14.62 | 14.13 | 14.42 | 2,382,149 | +0.39(+2.78%) |
Nov 17, 2016 | 14.32 | 14.45 | 13.87 | 14.03 | 4,214,252 | -0.04(-0.28%) |
Nov 16, 2016 | 14.23 | 14.49 | 13.93 | 14.07 | 2,783,098 | -0.16(-1.12%) |
Nov 15, 2016 | 13.49 | 14.34 | 13.40 | 14.23 | 4,606,831 | +0.97(+7.32%) |
Nov 14, 2016 | 13.06 | 13.32 | 12.79 | 13.26 | 3,601,593 | +0.14(+1.07%) |
Nov 11, 2016 | 13.00 | 13.16 | 12.65 | 13.12 | 2,540,643 | -0.04(-0.30%) |
Nov 10, 2016 | 13.41 | 13.54 | 13.02 | 13.16 | 2,817,740 | -0.29(-2.16%) |
Nov 09, 2016 | 12.94 | 13.54 | 12.79 | 13.45 | 4,027,247 | +0.71(+5.57%) |
Nov 08, 2016 | 12.82 | 12.95 | 12.52 | 12.74 | 3,615,301 | -0.24(-1.85%) |
Nov 07, 2016 | 13.09 | 13.39 | 12.85 | 12.98 | 2,669,051 | +0.27(+2.12%) |
Nov 04, 2016 | 13.17 | 13.40 | 12.55 | 12.71 | 4,499,537 | -0.49(-3.71%) |
Nov 03, 2016 | 12.78 | 13.87 | 12.36 | 13.20 | 8,827,817 | +1.30(+10.92%) |
Nov 02, 2016 | 11.84 | 12.10 | 11.46 | 11.90 | 3,768,481 | -0.17(-1.41%) |
Nov 01, 2016 | 12.19 | 12.22 | 11.64 | 12.07 | 3,971,187 | +0.15(+1.26%) |
Oct 31, 2016 | 12.35 | 12.37 | 11.84 | 11.92 | 2,877,023 | -0.56(-4.49%) |
Oct 28, 2016 | 12.83 | 13.10 | 12.46 | 12.48 | 1,695,512 | -0.42(-3.26%) |
Oct 27, 2016 | 13.11 | 13.16 | 12.78 | 12.90 | 1,795,395 | -0.09(-0.69%) |
Oct 26, 2016 | 12.42 | 13.03 | 12.26 | 12.99 | 4,304,594 | +0.35(+2.77%) |
Oct 25, 2016 | 12.84 | 13.15 | 12.55 | 12.64 | 3,253,510 | -0.27(-2.09%) |
Oct 24, 2016 | 13.31 | 13.32 | 12.65 | 12.91 | 2,284,031 | -0.46(-3.44%) |
Oct 21, 2016 | 13.31 | 13.73 | 13.23 | 13.37 | 2,633,689 | -0.09(-0.67%) |
Oct 20, 2016 | 13.14 | 13.60 | 12.92 | 13.46 | 2,999,001 | +0.09(+0.67%) |
Oct 19, 2016 | 13.34 | 13.85 | 13.34 | 13.37 | 2,467,805 | +0.25(+1.91%) |
Oct 18, 2016 | 13.58 | 13.66 | 13.06 | 13.12 | 2,596,346 | -0.19(-1.43%) |
Oct 17, 2016 | 13.14 | 13.47 | 12.92 | 13.31 | 3,416,117 | +0.18(+1.37%) |
Oct 14, 2016 | 12.92 | 13.21 | 12.87 | 13.13 | 3,580,666 | +0.22(+1.70%) |
Oct 13, 2016 | 12.69 | 12.93 | 12.48 | 12.91 | 5,257,242 | -0.12(-0.92%) |
Oct 12, 2016 | 13.29 | 13.32 | 12.97 | 13.03 | 3,451,692 | -0.43(-3.19%) |
Oct 11, 2016 | 13.46 | 13.64 | 13.18 | 13.46 | 2,619,683 | -0.12(-0.88%) |
Oct 10, 2016 | 13.57 | 13.92 | 13.56 | 13.58 | 2,720,542 | +0.24(+1.80%) |
Oct 07, 2016 | 13.58 | 13.67 | 13.19 | 13.34 | 4,199,917 | -0.18(-1.33%) |
Oct 06, 2016 | 13.69 | 13.93 | 13.21 | 13.52 | 2,662,569 | -0.02(-0.15%) |
Oct 05, 2016 | 13.28 | 13.80 | 13.08 | 13.54 | 4,666,456 | +0.51(+3.91%) |
Oct 04, 2016 | 13.11 | 13.28 | 12.79 | 13.03 | 3,740,277 | +0.03(+0.23%) |
Oct 03, 2016 | 12.94 | 13.09 | 12.60 | 13.00 | 4,568,677 | +0.10(+0.78%) |
Sep 30, 2016 | 12.75 | 13.01 | 12.47 | 12.90 | 3,560,642 | +0.26(+2.06%) |
Sep 29, 2016 | 12.15 | 13.02 | 12.13 | 12.64 | 6,890,034 | +0.50(+4.12%) |
Sep 28, 2016 | 11.23 | 12.41 | 10.86 | 12.14 | 7,613,828 | +0.99(+8.88%) |
Sep 27, 2016 | 11.33 | 11.35 | 10.97 | 11.15 | 5,536,904 | -0.49(-4.21%) |
Sep 26, 2016 | 11.51 | 11.88 | 11.34 | 11.64 | 4,025,276 | +0.24(+2.11%) |
Sep 23, 2016 | 11.64 | 11.91 | 11.14 | 11.40 | 2,920,120 | -0.36(-3.06%) |
Sep 22, 2016 | 11.98 | 12.11 | 11.64 | 11.76 | 3,886,768 | +0.07(+0.60%) |
Sep 21, 2016 | 11.56 | 11.83 | 11.46 | 11.69 | 3,342,616 | +0.45(+4.00%) |
Sep 20, 2016 | 11.31 | 11.44 | 11.04 | 11.24 | 2,869,147 | -0.16(-1.40%) |
Sep 19, 2016 | 11.74 | 11.82 | 11.24 | 11.40 | 4,063,433 | -0.13(-1.13%) |
Sep 16, 2016 | 10.96 | 11.59 | 10.96 | 11.53 | 3,618,746 | +0.28(+2.49%) |
Sep 15, 2016 | 11.43 | 11.65 | 11.12 | 11.25 | 4,896,243 | -0.11(-0.97%) |
Sep 14, 2016 | 11.99 | 12.18 | 11.33 | 11.36 | 5,636,541 | -0.68(-5.65%) |
Sep 13, 2016 | 12.86 | 12.93 | 11.91 | 12.04 | 3,638,798 | -1.12(-8.51%) |
Sep 12, 2016 | 12.73 | 13.24 | 12.57 | 13.16 | 3,191,320 | +0.21(+1.62%) |
Sep 09, 2016 | 13.39 | 13.46 | 12.89 | 12.95 | 2,889,299 | -0.55(-4.07%) |
Sep 08, 2016 | 13.25 | 13.70 | 13.07 | 13.50 | 3,176,652 | +0.64(+4.98%) |
Sep 07, 2016 | 12.79 | 13.02 | 12.57 | 12.86 | 2,769,637 | +0.17(+1.34%) |
Sep 06, 2016 | 12.56 | 12.79 | 12.27 | 12.69 | 2,630,198 | +0.23(+1.85%) |
Sep 02, 2016 | 12.35 | 12.46 | 12.46 | 12.46 | 2,206,200 | +0.33(+2.72%) |