Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.25 | 14.32 | 13.99 | 14.23 | 1,813,836 | +0.00(+0.00%) |
Nov 29, 2016 | 14.35 | 15.04 | 14.21 | 14.23 | 2,011,817 | -0.07(-0.48%) |
Nov 28, 2016 | 14.98 | 14.98 | 14.14 | 14.30 | 2,522,773 | -0.81(-5.35%) |
Nov 25, 2016 | 15.27 | 15.27 | 14.97 | 15.11 | 689,777 | -0.06(-0.39%) |
Nov 23, 2016 | 15.17 | 15.17 | 15.17 | 0 | +0.14(+0.92%) | |
Nov 22, 2016 | 14.94 | 15.19 | 14.79 | 15.03 | 1,601,690 | +0.11(+0.73%) |
Nov 21, 2016 | 14.49 | 14.92 | 14.49 | 14.92 | 1,180,607 | +0.43(+2.99%) |
Nov 18, 2016 | 14.56 | 14.61 | 14.27 | 14.49 | 1,915,330 | -0.12(-0.81%) |
Nov 17, 2016 | 14.65 | 14.67 | 14.24 | 14.61 | 1,399,186 | +0.11(+0.75%) |
Nov 16, 2016 | 14.53 | 14.77 | 14.43 | 14.50 | 1,259,904 | -0.03(-0.20%) |
Nov 15, 2016 | 14.60 | 14.76 | 14.15 | 14.53 | 1,869,344 | -0.15(-1.01%) |
Nov 14, 2016 | 14.23 | 14.78 | 14.17 | 14.68 | 2,778,290 | +0.48(+3.40%) |
Nov 11, 2016 | 13.59 | 14.24 | 13.24 | 14.19 | 2,322,247 | +0.68(+5.03%) |
Nov 10, 2016 | 13.22 | 13.64 | 13.11 | 13.51 | 2,828,363 | +0.37(+2.85%) |
Nov 09, 2016 | 12.75 | 13.21 | 12.59 | 13.14 | 2,238,004 | +0.31(+2.38%) |
Nov 08, 2016 | 12.81 | 13.19 | 12.61 | 12.84 | 2,509,624 | -0.07(-0.53%) |
Nov 07, 2016 | 13.17 | 13.22 | 12.84 | 12.90 | 2,722,986 | -0.14(-1.06%) |
Nov 04, 2016 | 13.18 | 13.38 | 13.01 | 13.04 | 1,662,117 | -0.14(-1.05%) |
Nov 03, 2016 | 13.07 | 13.87 | 13.07 | 13.18 | 3,688,303 | -0.04(-0.30%) |
Nov 02, 2016 | 13.07 | 13.45 | 12.81 | 13.22 | 3,597,435 | +0.05(+0.37%) |
Nov 01, 2016 | 13.57 | 13.57 | 12.90 | 13.17 | 3,337,542 | -0.06(-0.45%) |
Oct 31, 2016 | 13.42 | 13.73 | 13.07 | 13.23 | 4,704,270 | -0.05(-0.37%) |
Oct 28, 2016 | 14.46 | 14.47 | 13.19 | 13.28 | 11,972,066 | -1.63(-10.91%) |
Oct 27, 2016 | 19.84 | 17.52 | 14.61 | 14.90 | 18,323,288 | -4.93(-24.88%) |
Oct 26, 2016 | 20.84 | 20.86 | 19.84 | 19.84 | 3,434,826 | -1.19(-5.67%) |
Oct 25, 2016 | 21.24 | 21.47 | 20.92 | 21.03 | 1,459,553 | -0.33(-1.52%) |
Oct 24, 2016 | 20.75 | 21.54 | 20.75 | 21.36 | 2,390,710 | +0.83(+4.03%) |
Oct 21, 2016 | 21.24 | 21.56 | 20.39 | 20.53 | 2,246,218 | -0.75(-3.52%) |
Oct 20, 2016 | 21.38 | 21.99 | 21.04 | 21.28 | 3,039,947 | +0.11(+0.51%) |
Oct 19, 2016 | 20.47 | 21.98 | 19.84 | 21.17 | 8,899,853 | +2.06(+10.77%) |
Oct 18, 2016 | 19.53 | 19.58 | 19.10 | 19.11 | 2,043,077 | -0.35(-1.82%) |
Oct 17, 2016 | 19.89 | 20.04 | 19.43 | 19.46 | 1,663,745 | -0.48(-2.42%) |
Oct 14, 2016 | 19.90 | 20.81 | 19.56 | 19.95 | 2,575,057 | +0.18(+0.90%) |
Oct 13, 2016 | 20.15 | 20.25 | 19.46 | 19.77 | 1,426,130 | -0.45(-2.24%) |
Oct 12, 2016 | 20.26 | 20.46 | 20.18 | 20.22 | 815,583 | +0.02(+0.10%) |
Oct 11, 2016 | 20.62 | 20.62 | 20.17 | 20.20 | 960,414 | -0.41(-2.01%) |
Oct 10, 2016 | 20.34 | 20.62 | 20.25 | 20.62 | 583,238 | +0.31(+1.50%) |
Oct 07, 2016 | 20.69 | 20.83 | 20.17 | 20.31 | 1,099,542 | -0.31(-1.48%) |
Oct 06, 2016 | 20.83 | 21.11 | 20.61 | 20.62 | 1,572,770 | -0.35(-1.69%) |
Oct 05, 2016 | 20.39 | 21.09 | 20.34 | 20.97 | 1,135,108 | +0.59(+2.90%) |
Oct 04, 2016 | 20.55 | 20.74 | 20.29 | 20.38 | 873,621 | -0.19(-0.91%) |
Oct 03, 2016 | 20.07 | 20.74 | 19.99 | 20.57 | 2,288,433 | +0.45(+2.25%) |
Sep 30, 2016 | 19.76 | 20.19 | 19.63 | 20.11 | 668,411 | +0.54(+2.77%) |
Sep 29, 2016 | 19.69 | 19.80 | 19.50 | 19.57 | 1,283,330 | -0.09(-0.45%) |
Sep 28, 2016 | 20.20 | 20.23 | 19.62 | 19.66 | 1,234,567 | -0.30(-1.48%) |
Sep 27, 2016 | 19.60 | 19.99 | 19.56 | 19.96 | 905,348 | +0.36(+1.86%) |
Sep 26, 2016 | 19.83 | 19.86 | 19.56 | 19.59 | 1,501,601 | -0.26(-1.29%) |
Sep 23, 2016 | 19.97 | 20.32 | 19.83 | 19.85 | 1,171,606 | -0.20(-0.98%) |
Sep 22, 2016 | 19.97 | 20.19 | 19.90 | 20.05 | 2,043,939 | +0.11(+0.54%) |
Sep 21, 2016 | 19.96 | 20.05 | 19.70 | 19.94 | 1,156,941 | +0.09(+0.45%) |
Sep 20, 2016 | 20.40 | 20.44 | 19.77 | 19.85 | 1,205,932 | -0.56(-2.75%) |
Sep 19, 2016 | 20.39 | 20.67 | 20.16 | 20.41 | 1,308,035 | +0.19(+0.93%) |
Sep 16, 2016 | 21.03 | 21.21 | 20.15 | 20.22 | 2,541,598 | -0.76(-3.62%) |
Sep 15, 2016 | 20.73 | 21.11 | 20.60 | 20.98 | 1,546,713 | +0.16(+0.76%) |
Sep 14, 2016 | 20.51 | 20.93 | 20.34 | 20.82 | 1,712,986 | +0.41(+2.03%) |
Sep 13, 2016 | 20.31 | 20.60 | 20.21 | 20.41 | 1,609,679 | +0.01(+0.05%) |
Sep 12, 2016 | 20.10 | 20.46 | 19.69 | 20.40 | 1,584,767 | +0.18(+0.87%) |
Sep 09, 2016 | 20.49 | 20.75 | 20.08 | 20.22 | 1,190,911 | -0.38(-1.85%) |
Sep 08, 2016 | 20.67 | 20.69 | 20.36 | 20.61 | 836,443 | -0.12(-0.57%) |
Sep 07, 2016 | 20.59 | 21.07 | 20.52 | 20.72 | 1,259,385 | +0.18(+0.86%) |
Sep 06, 2016 | 20.21 | 20.76 | 20.10 | 20.55 | 1,586,160 | +0.31(+1.54%) |
Sep 02, 2016 | 20.31 | 20.23 | 20.23 | 20.23 | 1,103,601 | -0.07(-0.34%) |