Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.33 | 16.48 | 16.09 | 16.21 | 4,311,313 | -0.11(-0.67%) |
Nov 29, 2016 | 16.69 | 16.75 | 16.28 | 16.32 | 3,561,842 | -0.42(-2.51%) |
Nov 28, 2016 | 16.75 | 16.85 | 16.66 | 16.74 | 2,535,595 | -0.10(-0.59%) |
Nov 25, 2016 | 16.51 | 16.97 | 16.51 | 16.84 | 1,017,872 | -0.02(-0.12%) |
Nov 23, 2016 | 16.86 | 16.86 | 16.86 | 0 | +0.07(+0.42%) | |
Nov 22, 2016 | 16.43 | 16.88 | 16.41 | 16.79 | 4,070,002 | +0.27(+1.63%) |
Nov 21, 2016 | 17.00 | 17.04 | 16.35 | 16.52 | 5,374,156 | -0.39(-2.31%) |
Nov 18, 2016 | 16.67 | 17.47 | 16.61 | 16.91 | 13,183,021 | +1.36(+8.75%) |
Nov 17, 2016 | 15.62 | 15.62 | 15.24 | 15.55 | 3,465,490 | +0.11(+0.71%) |
Nov 16, 2016 | 15.29 | 15.49 | 15.16 | 15.44 | 2,622,494 | +0.11(+0.72%) |
Nov 15, 2016 | 14.37 | 15.37 | 14.37 | 15.33 | 4,538,902 | +0.95(+6.61%) |
Nov 14, 2016 | 14.40 | 14.58 | 14.26 | 14.38 | 1,946,610 | +0.04(+0.28%) |
Nov 11, 2016 | 14.14 | 14.38 | 14.04 | 14.34 | 1,525,460 | +0.19(+1.34%) |
Nov 10, 2016 | 14.11 | 14.31 | 13.95 | 14.15 | 1,823,129 | +0.17(+1.22%) |
Nov 09, 2016 | 13.73 | 14.03 | 13.61 | 13.98 | 1,926,507 | -0.05(-0.36%) |
Nov 08, 2016 | 13.96 | 14.14 | 13.84 | 14.03 | 1,165,574 | +0.00(+0.00%) |
Nov 07, 2016 | 13.61 | 14.04 | 13.61 | 14.03 | 1,868,398 | +0.58(+4.31%) |
Nov 04, 2016 | 13.61 | 13.66 | 13.44 | 13.45 | 1,304,620 | -0.17(-1.25%) |
Nov 03, 2016 | 13.70 | 13.84 | 13.60 | 13.62 | 1,023,294 | -0.09(-0.66%) |
Nov 02, 2016 | 13.84 | 14.00 | 13.67 | 13.71 | 1,205,914 | -0.17(-1.22%) |
Nov 01, 2016 | 14.02 | 14.05 | 13.75 | 13.88 | 1,857,206 | -0.14(-1.00%) |
Oct 31, 2016 | 14.19 | 14.23 | 13.89 | 14.02 | 1,889,960 | -0.17(-1.20%) |
Oct 28, 2016 | 14.22 | 14.46 | 14.12 | 14.19 | 1,962,333 | -0.09(-0.63%) |
Oct 27, 2016 | 14.35 | 14.53 | 14.19 | 14.28 | 4,003,428 | -0.04(-0.28%) |
Oct 26, 2016 | 13.72 | 14.35 | 13.67 | 14.32 | 3,933,137 | +0.56(+4.07%) |
Oct 25, 2016 | 13.82 | 13.94 | 13.63 | 13.76 | 1,646,358 | -0.15(-1.08%) |
Oct 24, 2016 | 13.90 | 13.99 | 13.78 | 13.91 | 2,401,670 | +0.06(+0.43%) |
Oct 21, 2016 | 13.73 | 13.89 | 13.64 | 13.85 | 1,356,344 | +0.13(+0.95%) |
Oct 20, 2016 | 13.86 | 13.95 | 13.67 | 13.72 | 1,854,339 | -0.14(-1.01%) |
Oct 19, 2016 | 13.77 | 13.89 | 13.64 | 13.86 | 1,598,514 | +0.07(+0.51%) |
Oct 18, 2016 | 14.00 | 14.04 | 13.78 | 13.79 | 1,201,572 | -0.08(-0.58%) |
Oct 17, 2016 | 13.93 | 13.97 | 13.79 | 13.87 | 1,318,476 | -0.05(-0.36%) |
Oct 14, 2016 | 13.86 | 14.05 | 13.86 | 13.92 | 1,990,230 | +0.15(+1.09%) |
Oct 13, 2016 | 13.66 | 13.82 | 13.62 | 13.77 | 1,779,189 | -0.02(-0.15%) |
Oct 12, 2016 | 13.88 | 13.88 | 13.75 | 13.79 | 1,770,603 | -0.14(-1.01%) |
Oct 11, 2016 | 14.39 | 14.39 | 13.91 | 13.93 | 1,959,377 | -0.47(-3.26%) |
Oct 10, 2016 | 14.75 | 14.80 | 14.40 | 14.40 | 1,071,549 | -0.23(-1.57%) |
Oct 07, 2016 | 14.52 | 14.68 | 14.49 | 14.63 | 1,337,065 | +0.09(+0.62%) |
Oct 06, 2016 | 14.60 | 14.65 | 14.29 | 14.54 | 1,855,083 | -0.04(-0.27%) |
Oct 05, 2016 | 14.53 | 14.67 | 14.44 | 14.58 | 1,143,552 | +0.08(+0.55%) |
Oct 04, 2016 | 14.45 | 14.57 | 14.41 | 14.50 | 859,005 | +0.06(+0.42%) |
Oct 03, 2016 | 14.45 | 14.59 | 14.29 | 14.44 | 1,270,988 | -0.06(-0.41%) |
Sep 30, 2016 | 14.41 | 14.63 | 14.34 | 14.50 | 1,468,073 | +0.12(+0.83%) |
Sep 29, 2016 | 14.52 | 14.54 | 14.30 | 14.38 | 1,413,690 | -0.09(-0.62%) |
Sep 28, 2016 | 14.48 | 14.54 | 14.28 | 14.47 | 1,776,603 | -0.04(-0.28%) |
Sep 27, 2016 | 14.41 | 14.54 | 14.34 | 14.51 | 1,304,040 | +0.12(+0.83%) |
Sep 26, 2016 | 14.52 | 14.54 | 14.37 | 14.39 | 1,699,969 | -0.17(-1.17%) |
Sep 23, 2016 | 14.64 | 14.68 | 14.50 | 14.56 | 1,297,879 | -0.10(-0.68%) |
Sep 22, 2016 | 14.68 | 14.86 | 14.64 | 14.66 | 2,066,129 | +0.07(+0.48%) |
Sep 21, 2016 | 14.02 | 14.60 | 13.95 | 14.59 | 3,345,788 | +0.69(+4.96%) |
Sep 20, 2016 | 14.13 | 14.30 | 13.74 | 13.90 | 3,608,476 | -0.21(-1.49%) |
Sep 19, 2016 | 14.21 | 14.30 | 14.04 | 14.11 | 1,481,686 | -0.04(-0.28%) |
Sep 16, 2016 | 14.27 | 14.39 | 14.02 | 14.15 | 4,477,768 | -0.24(-1.67%) |
Sep 15, 2016 | 14.43 | 14.54 | 14.26 | 14.39 | 3,411,116 | -0.07(-0.48%) |
Sep 14, 2016 | 14.58 | 14.63 | 14.44 | 14.46 | 1,918,871 | -0.14(-0.96%) |
Sep 13, 2016 | 14.66 | 14.77 | 14.46 | 14.60 | 2,441,847 | -0.23(-1.55%) |
Sep 12, 2016 | 14.61 | 14.87 | 14.54 | 14.83 | 2,539,414 | +0.10(+0.68%) |
Sep 09, 2016 | 14.73 | 14.88 | 14.65 | 14.73 | 2,473,412 | -0.12(-0.81%) |
Sep 08, 2016 | 14.80 | 14.96 | 14.79 | 14.85 | 3,589,419 | -0.02(-0.13%) |
Sep 07, 2016 | 14.84 | 14.90 | 14.81 | 14.87 | 1,571,486 | +0.06(+0.41%) |
Sep 06, 2016 | 14.95 | 14.98 | 14.80 | 14.81 | 2,199,177 | -0.09(-0.60%) |
Sep 02, 2016 | 14.64 | 14.90 | 14.90 | 14.90 | 4,413,600 | +0.30(+2.05%) |