Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.21 | 15.34 | 14.94 | 15.04 | 13,918,661 | +0.35(+2.37%) |
Nov 29, 2016 | 14.57 | 14.71 | 14.40 | 14.69 | 11,207,639 | -0.06(-0.43%) |
Nov 28, 2016 | 14.97 | 14.97 | 14.73 | 14.76 | 7,537,621 | -0.19(-1.24%) |
Nov 25, 2016 | 14.90 | 14.97 | 14.82 | 14.94 | 2,091,164 | +0.02(+0.12%) |
Nov 23, 2016 | 14.93 | 14.93 | 14.93 | 0 | +0.04(+0.27%) | |
Nov 22, 2016 | 14.90 | 14.97 | 14.73 | 14.88 | 8,835,587 | +0.02(+0.16%) |
Nov 21, 2016 | 14.90 | 15.06 | 14.70 | 14.86 | 8,836,011 | +0.22(+1.51%) |
Nov 18, 2016 | 14.66 | 14.80 | 14.56 | 14.64 | 5,324,681 | +0.03(+0.20%) |
Nov 17, 2016 | 14.76 | 14.80 | 14.58 | 14.61 | 6,096,832 | +0.00(+0.00%) |
Nov 16, 2016 | 14.86 | 14.88 | 14.58 | 14.61 | 7,527,246 | -0.23(-1.56%) |
Nov 15, 2016 | 14.77 | 14.96 | 14.73 | 14.84 | 7,363,177 | +0.19(+1.31%) |
Nov 14, 2016 | 14.63 | 14.78 | 14.51 | 14.65 | 8,587,844 | +0.00(+0.00%) |
Nov 11, 2016 | 14.88 | 14.90 | 14.50 | 14.65 | 6,326,228 | -0.28(-1.87%) |
Nov 10, 2016 | 14.70 | 15.04 | 14.66 | 14.93 | 8,214,197 | +0.34(+2.35%) |
Nov 09, 2016 | 14.30 | 14.66 | 14.28 | 14.59 | 9,650,035 | +0.22(+1.53%) |
Nov 08, 2016 | 14.28 | 14.58 | 14.27 | 14.37 | 5,552,423 | +0.03(+0.24%) |
Nov 07, 2016 | 14.39 | 14.50 | 14.30 | 14.33 | 6,322,517 | +0.10(+0.73%) |
Nov 04, 2016 | 14.33 | 14.44 | 14.09 | 14.23 | 11,028,946 | -0.23(-1.60%) |
Nov 03, 2016 | 14.43 | 14.60 | 14.38 | 14.46 | 5,643,851 | +0.02(+0.12%) |
Nov 02, 2016 | 14.26 | 14.49 | 13.93 | 14.44 | 20,311,600 | +0.07(+0.48%) |
Nov 01, 2016 | 14.70 | 14.79 | 14.37 | 14.37 | 15,500,656 | -0.27(-1.82%) |
Oct 31, 2016 | 14.75 | 14.82 | 14.56 | 14.64 | 7,196,982 | -0.19(-1.29%) |
Oct 28, 2016 | 15.04 | 15.21 | 14.83 | 14.83 | 6,258,411 | -0.29(-1.92%) |
Oct 27, 2016 | 15.34 | 15.49 | 15.09 | 15.12 | 8,219,694 | -0.23(-1.49%) |
Oct 26, 2016 | 14.92 | 15.36 | 14.88 | 15.35 | 12,198,059 | +0.34(+2.25%) |
Oct 25, 2016 | 15.29 | 15.32 | 15.01 | 15.01 | 37,688,240 | -0.25(-1.65%) |
Oct 24, 2016 | 15.35 | 15.43 | 15.15 | 15.27 | 7,592,022 | -0.02(-0.11%) |
Oct 21, 2016 | 15.43 | 15.43 | 15.23 | 15.28 | 9,057,734 | -0.18(-1.18%) |
Oct 20, 2016 | 15.44 | 15.50 | 15.28 | 15.47 | 6,682,544 | -0.07(-0.44%) |
Oct 19, 2016 | 15.48 | 15.65 | 15.44 | 15.53 | 8,008,197 | +0.09(+0.59%) |
Oct 18, 2016 | 15.35 | 15.52 | 15.27 | 15.44 | 6,043,552 | +0.25(+1.65%) |
Oct 17, 2016 | 15.33 | 15.43 | 15.17 | 15.19 | 5,872,509 | -0.17(-1.12%) |
Oct 14, 2016 | 15.57 | 15.61 | 15.26 | 15.36 | 5,142,160 | -0.17(-1.07%) |
Oct 13, 2016 | 15.41 | 15.55 | 15.31 | 15.53 | 7,283,574 | -0.03(-0.18%) |
Oct 12, 2016 | 15.53 | 15.58 | 15.39 | 15.56 | 7,553,917 | -0.02(-0.15%) |
Oct 11, 2016 | 15.68 | 15.72 | 15.40 | 15.58 | 7,134,201 | -0.10(-0.62%) |
Oct 10, 2016 | 15.43 | 15.72 | 15.43 | 15.68 | 5,012,275 | +0.32(+2.08%) |
Oct 07, 2016 | 15.29 | 15.41 | 15.25 | 15.36 | 7,289,759 | +0.07(+0.45%) |
Oct 06, 2016 | 15.41 | 15.44 | 15.23 | 15.29 | 4,747,030 | -0.08(-0.52%) |
Oct 05, 2016 | 15.40 | 15.49 | 15.34 | 15.37 | 5,331,941 | +0.11(+0.71%) |
Oct 04, 2016 | 15.64 | 15.73 | 15.25 | 15.26 | 6,287,264 | -0.40(-2.55%) |
Oct 03, 2016 | 15.83 | 15.88 | 15.60 | 15.66 | 3,825,642 | -0.13(-0.80%) |
Sep 30, 2016 | 15.79 | 15.82 | 15.60 | 15.79 | 4,607,598 | +0.12(+0.77%) |
Sep 29, 2016 | 15.76 | 15.90 | 15.60 | 15.67 | 7,331,704 | -0.05(-0.29%) |
Sep 28, 2016 | 15.54 | 15.75 | 15.33 | 15.71 | 7,691,828 | +0.33(+2.12%) |
Sep 27, 2016 | 15.37 | 15.52 | 15.27 | 15.39 | 3,729,830 | -0.11(-0.70%) |
Sep 26, 2016 | 15.60 | 15.60 | 15.45 | 15.49 | 6,372,415 | -0.09(-0.59%) |
Sep 23, 2016 | 15.71 | 15.83 | 15.53 | 15.59 | 6,357,049 | -0.22(-1.37%) |
Sep 22, 2016 | 15.71 | 15.84 | 15.67 | 15.80 | 7,610,397 | +0.20(+1.28%) |
Sep 21, 2016 | 15.41 | 15.65 | 15.26 | 15.60 | 9,324,593 | +0.38(+2.48%) |
Sep 20, 2016 | 15.27 | 15.40 | 15.20 | 15.23 | 4,435,653 | -0.05(-0.34%) |
Sep 19, 2016 | 15.11 | 15.47 | 15.07 | 15.28 | 11,967,044 | +0.42(+2.81%) |
Sep 16, 2016 | 14.73 | 14.91 | 14.72 | 14.86 | 13,067,350 | +0.03(+0.19%) |
Sep 15, 2016 | 14.93 | 14.99 | 14.77 | 14.83 | 9,027,080 | -0.05(-0.31%) |
Sep 14, 2016 | 15.05 | 15.25 | 14.85 | 14.88 | 10,290,357 | -0.17(-1.14%) |
Sep 13, 2016 | 15.39 | 15.46 | 15.03 | 15.05 | 11,635,930 | -0.54(-3.48%) |
Sep 12, 2016 | 15.12 | 15.71 | 15.07 | 15.59 | 9,938,654 | +0.27(+1.79%) |
Sep 09, 2016 | 15.52 | 15.67 | 15.30 | 15.32 | 11,231,548 | -0.25(-1.61%) |
Sep 08, 2016 | 15.56 | 15.73 | 15.49 | 15.57 | 9,249,368 | +0.08(+0.52%) |
Sep 07, 2016 | 15.57 | 15.63 | 15.42 | 15.49 | 8,070,976 | -0.03(-0.18%) |
Sep 06, 2016 | 15.43 | 15.55 | 15.35 | 15.52 | 8,998,800 | +0.19(+1.27%) |
Sep 02, 2016 | 15.24 | 15.32 | 15.32 | 15.32 | 5,855,587 | +0.17(+1.13%) |