Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.68 | 13.69 | 13.10 | 13.28 | 1,320,578 | -0.31(-2.28%) |
Nov 29, 2016 | 13.75 | 13.87 | 13.52 | 13.59 | 665,602 | -0.17(-1.24%) |
Nov 28, 2016 | 13.90 | 14.00 | 13.74 | 13.76 | 510,368 | -0.22(-1.57%) |
Nov 25, 2016 | 13.93 | 14.05 | 13.88 | 13.98 | 209,771 | +0.05(+0.36%) |
Nov 23, 2016 | 13.93 | 13.93 | 13.93 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.91 | 13.95 | 13.75 | 13.93 | 528,554 | +0.04(+0.29%) |
Nov 21, 2016 | 13.94 | 14.05 | 13.83 | 13.89 | 588,252 | +0.05(+0.36%) |
Nov 18, 2016 | 13.84 | 13.95 | 13.73 | 13.84 | 666,209 | +0.00(+0.00%) |
Nov 17, 2016 | 13.77 | 13.99 | 13.77 | 13.84 | 735,798 | +0.08(+0.58%) |
Nov 16, 2016 | 13.67 | 13.81 | 13.53 | 13.76 | 697,844 | +0.09(+0.66%) |
Nov 15, 2016 | 13.44 | 13.78 | 13.34 | 13.67 | 884,742 | +0.21(+1.56%) |
Nov 14, 2016 | 13.52 | 13.71 | 12.96 | 13.46 | 1,013,925 | +0.06(+0.45%) |
Nov 11, 2016 | 13.05 | 13.46 | 12.92 | 13.40 | 1,176,492 | +0.41(+3.16%) |
Nov 10, 2016 | 12.81 | 13.11 | 12.80 | 12.99 | 1,243,543 | +0.31(+2.44%) |
Nov 09, 2016 | 12.20 | 12.72 | 12.20 | 12.68 | 1,137,221 | +0.33(+2.67%) |
Nov 08, 2016 | 12.19 | 12.43 | 12.10 | 12.35 | 1,030,234 | +0.12(+0.98%) |
Nov 07, 2016 | 12.35 | 12.58 | 12.18 | 12.23 | 1,544,101 | +0.11(+0.91%) |
Nov 04, 2016 | 12.05 | 12.23 | 12.03 | 12.12 | 879,531 | +0.14(+1.17%) |
Nov 03, 2016 | 12.22 | 12.33 | 11.93 | 11.98 | 1,083,297 | -0.25(-2.04%) |
Nov 02, 2016 | 12.89 | 12.89 | 12.13 | 12.23 | 3,478,356 | -0.63(-4.90%) |
Nov 01, 2016 | 12.98 | 13.02 | 12.78 | 12.86 | 1,295,885 | -0.07(-0.54%) |
Oct 31, 2016 | 13.05 | 13.05 | 12.83 | 12.93 | 1,366,960 | -0.12(-0.92%) |
Oct 28, 2016 | 12.94 | 13.14 | 12.81 | 13.05 | 1,297,894 | +0.02(+0.15%) |
Oct 27, 2016 | 13.65 | 13.76 | 12.78 | 13.03 | 1,582,874 | -0.17(-1.29%) |
Oct 26, 2016 | 13.28 | 13.38 | 13.19 | 13.20 | 827,542 | -0.19(-1.42%) |
Oct 25, 2016 | 13.55 | 13.55 | 13.22 | 13.39 | 1,677,254 | -0.13(-0.96%) |
Oct 24, 2016 | 13.46 | 13.63 | 13.29 | 13.52 | 995,967 | +0.18(+1.35%) |
Oct 21, 2016 | 13.06 | 13.58 | 13.06 | 13.34 | 1,157,214 | +0.19(+1.44%) |
Oct 20, 2016 | 13.14 | 13.17 | 12.99 | 13.15 | 824,098 | -0.05(-0.38%) |
Oct 19, 2016 | 13.26 | 13.44 | 13.12 | 13.20 | 893,668 | -0.07(-0.53%) |
Oct 18, 2016 | 13.71 | 13.79 | 13.25 | 13.27 | 602,927 | -0.29(-2.14%) |
Oct 17, 2016 | 13.51 | 13.67 | 13.44 | 13.56 | 994,419 | +0.02(+0.15%) |
Oct 14, 2016 | 13.85 | 13.89 | 13.54 | 13.54 | 659,832 | -0.25(-1.81%) |
Oct 13, 2016 | 14.14 | 14.14 | 13.71 | 13.79 | 1,234,832 | -0.44(-3.09%) |
Oct 12, 2016 | 14.46 | 14.55 | 14.23 | 14.23 | 1,041,366 | -0.21(-1.45%) |
Oct 11, 2016 | 14.49 | 14.59 | 14.29 | 14.44 | 2,013,157 | -0.06(-0.41%) |
Oct 10, 2016 | 14.39 | 14.66 | 14.33 | 14.50 | 1,415,055 | +0.15(+1.05%) |
Oct 07, 2016 | 14.05 | 14.36 | 14.02 | 14.35 | 1,459,449 | +0.36(+2.57%) |
Oct 06, 2016 | 13.76 | 14.13 | 13.76 | 13.99 | 1,274,254 | +0.25(+1.82%) |
Oct 05, 2016 | 13.93 | 14.04 | 13.64 | 13.74 | 1,455,357 | -0.06(-0.43%) |
Oct 04, 2016 | 13.12 | 13.82 | 13.04 | 13.80 | 2,880,696 | +0.68(+5.18%) |
Oct 03, 2016 | 13.59 | 13.69 | 13.10 | 13.12 | 749,986 | -0.45(-3.32%) |
Sep 30, 2016 | 13.64 | 13.68 | 13.49 | 13.57 | 1,560,059 | -0.06(-0.44%) |
Sep 29, 2016 | 13.55 | 13.68 | 13.50 | 13.63 | 1,791,443 | +0.04(+0.29%) |
Sep 28, 2016 | 13.19 | 13.68 | 13.13 | 13.59 | 2,080,663 | +0.41(+3.11%) |
Sep 27, 2016 | 13.18 | 13.29 | 13.08 | 13.18 | 753,057 | +0.01(+0.08%) |
Sep 26, 2016 | 13.23 | 13.30 | 13.12 | 13.17 | 584,382 | -0.13(-0.98%) |
Sep 23, 2016 | 13.31 | 13.36 | 13.18 | 13.30 | 497,170 | +0.01(+0.08%) |
Sep 22, 2016 | 12.99 | 13.32 | 12.88 | 13.29 | 718,600 | +0.43(+3.34%) |
Sep 21, 2016 | 12.72 | 12.89 | 12.50 | 12.86 | 2,924,785 | +0.14(+1.10%) |
Sep 20, 2016 | 13.03 | 13.41 | 12.70 | 12.72 | 1,178,044 | -0.29(-2.23%) |
Sep 19, 2016 | 13.52 | 13.58 | 12.97 | 13.01 | 1,416,999 | -0.34(-2.55%) |
Sep 16, 2016 | 13.37 | 13.55 | 13.12 | 13.35 | 1,760,321 | -0.06(-0.45%) |
Sep 15, 2016 | 13.15 | 13.60 | 13.13 | 13.41 | 2,552,129 | +0.28(+2.13%) |
Sep 14, 2016 | 13.52 | 13.59 | 12.81 | 13.13 | 8,679,109 | -0.43(-3.17%) |
Sep 13, 2016 | 13.67 | 13.77 | 13.46 | 13.56 | 1,028,964 | -0.26(-1.88%) |
Sep 12, 2016 | 13.33 | 13.83 | 13.33 | 13.82 | 1,124,482 | +0.35(+2.60%) |
Sep 09, 2016 | 14.06 | 14.09 | 13.45 | 13.47 | 1,460,089 | -0.64(-4.54%) |
Sep 08, 2016 | 14.28 | 14.60 | 14.10 | 14.11 | 705,814 | -0.14(-0.98%) |
Sep 07, 2016 | 14.14 | 14.28 | 14.07 | 14.25 | 682,808 | +0.11(+0.78%) |
Sep 06, 2016 | 14.19 | 14.23 | 14.01 | 14.14 | 367,133 | +0.02(+0.14%) |
Sep 02, 2016 | 14.16 | 14.12 | 14.12 | 14.12 | 545,400 | -0.02(-0.14%) |