Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.99 | 14.09 | 13.69 | 13.71 | 10,651,086 | -0.04(-0.28%) |
Nov 29, 2016 | 13.79 | 13.84 | 13.54 | 13.75 | 6,651,796 | -0.20(-1.43%) |
Nov 28, 2016 | 14.04 | 14.04 | 13.86 | 13.95 | 6,919,462 | -0.01(-0.05%) |
Nov 25, 2016 | 13.90 | 13.96 | 13.87 | 13.95 | 2,784,691 | -0.05(-0.37%) |
Nov 23, 2016 | 14.00 | 14.00 | 14.00 | 0 | -0.08(-0.53%) | |
Nov 22, 2016 | 14.23 | 14.26 | 13.98 | 14.08 | 5,930,784 | -0.07(-0.51%) |
Nov 21, 2016 | 13.96 | 14.16 | 13.94 | 14.15 | 4,915,006 | +0.37(+2.70%) |
Nov 18, 2016 | 13.66 | 13.80 | 13.63 | 13.78 | 6,243,706 | +0.11(+0.81%) |
Nov 17, 2016 | 13.54 | 13.71 | 13.50 | 13.67 | 9,484,094 | +0.20(+1.48%) |
Nov 16, 2016 | 13.36 | 13.51 | 13.34 | 13.47 | 5,501,359 | +0.07(+0.51%) |
Nov 15, 2016 | 13.16 | 13.45 | 13.16 | 13.40 | 7,396,167 | +0.38(+2.90%) |
Nov 14, 2016 | 13.27 | 13.35 | 12.94 | 13.02 | 9,197,885 | -0.25(-1.87%) |
Nov 11, 2016 | 13.61 | 13.65 | 13.24 | 13.27 | 10,970,605 | -0.45(-3.26%) |
Nov 10, 2016 | 13.78 | 13.87 | 13.65 | 13.72 | 9,285,736 | +0.15(+1.09%) |
Nov 09, 2016 | 13.47 | 13.66 | 13.36 | 13.57 | 12,520,129 | -0.12(-0.86%) |
Nov 08, 2016 | 13.57 | 13.76 | 13.52 | 13.69 | 5,407,274 | +0.08(+0.59%) |
Nov 07, 2016 | 13.27 | 13.61 | 13.23 | 13.61 | 7,625,999 | +0.47(+3.59%) |
Nov 04, 2016 | 13.01 | 13.18 | 12.95 | 13.14 | 9,766,016 | +0.03(+0.24%) |
Nov 03, 2016 | 13.34 | 13.37 | 12.90 | 13.10 | 10,797,946 | -0.19(-1.42%) |
Nov 02, 2016 | 13.61 | 13.61 | 13.20 | 13.29 | 11,580,003 | -0.40(-2.93%) |
Nov 01, 2016 | 13.88 | 13.88 | 13.54 | 13.69 | 13,009,698 | -0.08(-0.56%) |
Oct 31, 2016 | 13.87 | 13.91 | 13.75 | 13.77 | 7,886,127 | -0.14(-0.99%) |
Oct 28, 2016 | 14.01 | 14.12 | 13.86 | 13.91 | 8,757,342 | -0.18(-1.25%) |
Oct 27, 2016 | 13.97 | 14.09 | 13.87 | 14.08 | 7,945,367 | +0.17(+1.24%) |
Oct 26, 2016 | 13.80 | 13.98 | 13.71 | 13.91 | 6,022,985 | +0.05(+0.37%) |
Oct 25, 2016 | 13.90 | 13.92 | 13.84 | 13.86 | 6,200,003 | -0.01(-0.09%) |
Oct 24, 2016 | 14.05 | 14.06 | 13.82 | 13.87 | 6,473,147 | -0.19(-1.36%) |
Oct 21, 2016 | 13.93 | 14.11 | 13.92 | 14.06 | 5,138,497 | +0.06(+0.41%) |
Oct 20, 2016 | 14.19 | 14.20 | 13.98 | 14.01 | 5,888,752 | -0.28(-1.94%) |
Oct 19, 2016 | 14.19 | 14.38 | 14.12 | 14.28 | 9,051,807 | +0.15(+1.04%) |
Oct 18, 2016 | 14.18 | 14.18 | 14.03 | 14.14 | 8,682,696 | +0.10(+0.70%) |
Oct 17, 2016 | 14.03 | 14.11 | 13.96 | 14.04 | 2,433,629 | +0.01(+0.07%) |
Oct 14, 2016 | 14.16 | 14.18 | 13.99 | 14.03 | 5,017,766 | -0.03(-0.20%) |
Oct 13, 2016 | 13.86 | 14.16 | 13.77 | 14.06 | 6,497,757 | +0.12(+0.87%) |
Oct 12, 2016 | 13.74 | 13.96 | 13.68 | 13.94 | 7,323,307 | +0.13(+0.92%) |
Oct 11, 2016 | 13.89 | 13.89 | 13.73 | 13.81 | 5,973,220 | -0.09(-0.67%) |
Oct 10, 2016 | 13.82 | 13.91 | 13.74 | 13.90 | 2,451,373 | +0.19(+1.40%) |
Oct 07, 2016 | 13.75 | 13.77 | 13.60 | 13.71 | 3,645,153 | +0.01(+0.07%) |
Oct 06, 2016 | 13.80 | 13.81 | 13.61 | 13.70 | 6,883,130 | -0.10(-0.72%) |
Oct 05, 2016 | 14.03 | 14.04 | 13.75 | 13.80 | 5,584,868 | -0.05(-0.37%) |
Oct 04, 2016 | 14.06 | 14.08 | 13.75 | 13.85 | 6,910,220 | -0.19(-1.36%) |
Oct 03, 2016 | 14.12 | 14.23 | 13.99 | 14.04 | 4,860,462 | -0.07(-0.47%) |
Sep 30, 2016 | 14.11 | 14.30 | 14.09 | 14.11 | 8,415,960 | +0.12(+0.89%) |
Sep 29, 2016 | 14.13 | 14.21 | 13.94 | 13.98 | 6,410,606 | -0.12(-0.86%) |
Sep 28, 2016 | 13.79 | 14.15 | 13.71 | 14.11 | 7,613,772 | +0.35(+2.57%) |
Sep 27, 2016 | 13.71 | 13.79 | 13.63 | 13.75 | 8,005,525 | -0.04(-0.25%) |
Sep 26, 2016 | 13.95 | 13.97 | 13.78 | 13.79 | 6,438,104 | -0.15(-1.10%) |
Sep 23, 2016 | 13.98 | 14.08 | 13.91 | 13.94 | 8,104,464 | -0.09(-0.66%) |
Sep 22, 2016 | 14.29 | 14.33 | 14.02 | 14.03 | 8,903,642 | -0.06(-0.45%) |
Sep 21, 2016 | 14.01 | 14.12 | 13.92 | 14.10 | 8,023,335 | +0.18(+1.33%) |
Sep 20, 2016 | 14.04 | 14.12 | 13.91 | 13.91 | 7,959,462 | -0.11(-0.80%) |
Sep 19, 2016 | 14.21 | 14.21 | 13.98 | 14.02 | 7,059,787 | -0.07(-0.50%) |
Sep 16, 2016 | 13.90 | 14.20 | 13.82 | 14.09 | 12,925,459 | +0.08(+0.59%) |
Sep 15, 2016 | 13.93 | 14.09 | 13.88 | 14.01 | 8,217,019 | +0.11(+0.80%) |
Sep 14, 2016 | 13.76 | 14.04 | 13.67 | 13.90 | 8,060,984 | +0.11(+0.76%) |
Sep 13, 2016 | 14.20 | 14.20 | 13.47 | 13.79 | 14,916,037 | -0.59(-4.10%) |
Sep 12, 2016 | 14.08 | 14.44 | 14.01 | 14.38 | 13,940,419 | +0.18(+1.26%) |
Sep 09, 2016 | 14.36 | 14.37 | 14.16 | 14.20 | 17,561,928 | -0.38(-2.62%) |
Sep 08, 2016 | 14.09 | 14.60 | 14.06 | 14.59 | 33,023,976 | +0.64(+4.60%) |
Sep 07, 2016 | 13.78 | 13.98 | 13.73 | 13.95 | 31,574,278 | +0.21(+1.53%) |
Sep 06, 2016 | 13.12 | 14.13 | 13.10 | 13.73 | 82,610,016 | +0.66(+5.05%) |
Sep 02, 2016 | 12.75 | 13.07 | 13.07 | 13.07 | 4,440,171 | +0.45(+3.59%) |