Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.07 | 14.21 | 13.94 | 14.04 | 1,853,864 | +0.04(+0.26%) |
Nov 29, 2016 | 14.09 | 14.09 | 13.89 | 14.00 | 1,810,157 | -0.10(-0.72%) |
Nov 28, 2016 | 14.44 | 14.52 | 14.09 | 14.10 | 1,633,976 | -0.52(-3.58%) |
Nov 25, 2016 | 14.25 | 14.63 | 14.24 | 14.63 | 1,379,201 | +0.36(+2.51%) |
Nov 23, 2016 | 14.27 | 14.27 | 14.27 | 0 | +0.10(+0.71%) | |
Nov 22, 2016 | 14.21 | 14.27 | 14.08 | 14.17 | 2,541,908 | -0.02(-0.13%) |
Nov 21, 2016 | 14.13 | 14.21 | 14.03 | 14.19 | 3,333,607 | +0.05(+0.39%) |
Nov 18, 2016 | 13.99 | 14.34 | 13.99 | 14.13 | 4,587,085 | +0.17(+1.18%) |
Nov 17, 2016 | 13.57 | 14.10 | 13.57 | 13.97 | 4,542,202 | +0.42(+3.12%) |
Nov 16, 2016 | 13.69 | 13.76 | 13.53 | 13.54 | 3,834,921 | -0.27(-1.93%) |
Nov 15, 2016 | 13.86 | 14.02 | 13.70 | 13.81 | 4,120,273 | -0.07(-0.53%) |
Nov 14, 2016 | 13.53 | 13.97 | 13.53 | 13.88 | 5,968,069 | +0.36(+2.65%) |
Nov 11, 2016 | 13.02 | 13.59 | 12.91 | 13.53 | 5,102,711 | +0.45(+3.44%) |
Nov 10, 2016 | 12.57 | 13.09 | 12.52 | 13.08 | 11,307,563 | +0.59(+4.70%) |
Nov 09, 2016 | 12.65 | 12.75 | 12.46 | 12.49 | 4,802,821 | -0.26(-2.02%) |
Nov 08, 2016 | 12.67 | 12.85 | 12.58 | 12.75 | 2,373,409 | -0.06(-0.50%) |
Nov 07, 2016 | 12.64 | 12.88 | 12.62 | 12.81 | 3,833,686 | +0.29(+2.35%) |
Nov 04, 2016 | 12.68 | 12.77 | 12.51 | 12.52 | 1,498,836 | -0.23(-1.80%) |
Nov 03, 2016 | 13.01 | 13.03 | 12.71 | 12.75 | 2,054,178 | -0.17(-1.35%) |
Nov 02, 2016 | 12.88 | 13.00 | 12.68 | 12.92 | 3,590,779 | +0.01(+0.07%) |
Nov 01, 2016 | 13.11 | 13.30 | 12.86 | 12.91 | 2,658,616 | -0.11(-0.85%) |
Oct 31, 2016 | 13.24 | 13.39 | 13.01 | 13.02 | 2,137,825 | -0.29(-2.21%) |
Oct 28, 2016 | 13.47 | 13.60 | 13.23 | 13.31 | 2,157,907 | -0.22(-1.63%) |
Oct 27, 2016 | 13.67 | 13.74 | 13.51 | 13.53 | 2,096,993 | -0.11(-0.81%) |
Oct 26, 2016 | 13.55 | 13.89 | 13.53 | 13.64 | 2,580,154 | -0.01(-0.07%) |
Oct 25, 2016 | 13.48 | 13.83 | 13.39 | 13.65 | 7,736,485 | +0.37(+2.76%) |
Oct 24, 2016 | 12.97 | 13.42 | 12.97 | 13.29 | 2,869,643 | +0.42(+3.28%) |
Oct 21, 2016 | 12.66 | 13.01 | 12.66 | 12.86 | 1,741,470 | +0.12(+0.94%) |
Oct 20, 2016 | 12.74 | 12.84 | 12.69 | 12.75 | 3,937,160 | +0.01(+0.07%) |
Oct 19, 2016 | 12.59 | 12.75 | 12.57 | 12.74 | 1,646,647 | +0.15(+1.17%) |
Oct 18, 2016 | 12.66 | 12.74 | 12.57 | 12.59 | 1,578,936 | +0.07(+0.59%) |
Oct 17, 2016 | 12.65 | 12.71 | 12.51 | 12.52 | 1,500,108 | -0.10(-0.80%) |
Oct 14, 2016 | 12.77 | 12.86 | 12.56 | 12.62 | 1,400,302 | -0.02(-0.15%) |
Oct 13, 2016 | 12.76 | 12.79 | 12.56 | 12.64 | 9,999,838 | -0.21(-1.64%) |
Oct 12, 2016 | 13.05 | 13.08 | 12.82 | 12.85 | 4,717,864 | -0.22(-1.69%) |
Oct 11, 2016 | 13.19 | 13.19 | 13.02 | 13.07 | 2,563,195 | -0.12(-0.90%) |
Oct 10, 2016 | 13.08 | 13.30 | 13.08 | 13.19 | 1,411,545 | +0.13(+0.98%) |
Oct 07, 2016 | 13.08 | 13.14 | 12.97 | 13.06 | 1,157,475 | -0.03(-0.21%) |
Oct 06, 2016 | 13.18 | 13.22 | 13.01 | 13.08 | 1,451,661 | -0.09(-0.70%) |
Oct 05, 2016 | 13.06 | 13.23 | 13.05 | 13.18 | 1,366,966 | +0.15(+1.13%) |
Oct 04, 2016 | 13.16 | 13.18 | 12.98 | 13.03 | 1,692,382 | -0.06(-0.49%) |
Oct 03, 2016 | 13.07 | 13.22 | 13.05 | 13.09 | 1,423,989 | +0.01(+0.07%) |
Sep 30, 2016 | 12.89 | 13.18 | 12.88 | 13.08 | 6,046,621 | +0.19(+1.49%) |
Sep 29, 2016 | 12.96 | 13.13 | 12.88 | 12.89 | 1,485,428 | -0.08(-0.64%) |
Sep 28, 2016 | 12.87 | 13.00 | 12.82 | 12.97 | 1,094,000 | +0.12(+0.93%) |
Sep 27, 2016 | 12.84 | 12.97 | 12.76 | 12.86 | 1,401,574 | -0.06(-0.43%) |
Sep 26, 2016 | 13.08 | 13.08 | 12.80 | 12.91 | 1,767,336 | -0.25(-1.88%) |
Sep 23, 2016 | 13.18 | 13.31 | 13.09 | 13.16 | 1,156,831 | -0.13(-0.97%) |
Sep 22, 2016 | 13.34 | 13.40 | 13.17 | 13.29 | 1,429,680 | +0.06(+0.49%) |
Sep 21, 2016 | 13.26 | 13.39 | 13.07 | 13.22 | 1,589,516 | +0.03(+0.21%) |
Sep 20, 2016 | 13.33 | 13.34 | 13.15 | 13.19 | 1,255,642 | +0.00(+0.00%) |
Sep 19, 2016 | 13.18 | 13.38 | 13.08 | 13.19 | 1,499,263 | +0.03(+0.21%) |
Sep 16, 2016 | 13.38 | 13.47 | 13.11 | 13.17 | 1,968,307 | -0.36(-2.65%) |
Sep 15, 2016 | 13.28 | 13.72 | 13.25 | 13.53 | 1,365,489 | +0.25(+1.87%) |
Sep 14, 2016 | 13.40 | 13.49 | 13.22 | 13.28 | 1,124,379 | -0.08(-0.62%) |
Sep 13, 2016 | 13.50 | 13.53 | 13.26 | 13.36 | 1,715,553 | -0.29(-2.15%) |
Sep 12, 2016 | 13.42 | 13.71 | 13.23 | 13.65 | 1,566,124 | +0.13(+0.95%) |
Sep 09, 2016 | 13.95 | 13.99 | 13.50 | 13.53 | 1,927,427 | -0.50(-3.53%) |
Sep 08, 2016 | 13.85 | 14.16 | 13.77 | 14.02 | 1,699,611 | +0.26(+1.87%) |
Sep 07, 2016 | 13.61 | 13.87 | 13.49 | 13.76 | 2,036,462 | +0.15(+1.08%) |
Sep 06, 2016 | 13.59 | 13.75 | 13.38 | 13.62 | 1,584,015 | +0.04(+0.27%) |
Sep 02, 2016 | 13.59 | 13.58 | 13.58 | 13.58 | 918,603 | +0.02(+0.13%) |