Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.95 | 14.95 | 14.52 | 14.53 | 1,338,897 | -0.02(-0.12%) |
Nov 29, 2016 | 14.45 | 14.61 | 14.30 | 14.55 | 1,211,181 | -0.01(-0.06%) |
Nov 28, 2016 | 14.83 | 14.98 | 14.43 | 14.55 | 1,207,032 | -0.34(-2.31%) |
Nov 25, 2016 | 14.98 | 15.07 | 14.81 | 14.90 | 504,210 | -0.03(-0.17%) |
Nov 23, 2016 | 14.92 | 14.92 | 14.92 | 0 | +0.10(+0.70%) | |
Nov 22, 2016 | 14.71 | 14.84 | 14.53 | 14.82 | 1,802,124 | +0.20(+1.35%) |
Nov 21, 2016 | 14.85 | 15.09 | 14.55 | 14.62 | 2,261,842 | -0.01(-0.06%) |
Nov 18, 2016 | 14.25 | 14.64 | 14.11 | 14.63 | 2,859,475 | +0.39(+2.72%) |
Nov 17, 2016 | 14.22 | 14.26 | 14.09 | 14.24 | 1,652,731 | +0.10(+0.73%) |
Nov 16, 2016 | 13.89 | 14.14 | 13.89 | 14.14 | 1,827,106 | +0.10(+0.74%) |
Nov 15, 2016 | 14.00 | 14.16 | 13.78 | 14.04 | 1,554,906 | +0.03(+0.18%) |
Nov 14, 2016 | 13.98 | 14.44 | 13.87 | 14.01 | 2,215,390 | +0.15(+1.12%) |
Nov 11, 2016 | 13.47 | 13.88 | 13.25 | 13.86 | 4,063,961 | +0.34(+2.55%) |
Nov 10, 2016 | 13.17 | 13.81 | 13.01 | 13.51 | 6,000,288 | -0.07(-0.51%) |
Nov 09, 2016 | 12.98 | 13.65 | 12.50 | 13.58 | 3,761,896 | +0.34(+2.60%) |
Nov 08, 2016 | 13.45 | 13.45 | 13.16 | 13.24 | 1,912,155 | -0.28(-2.10%) |
Nov 07, 2016 | 13.38 | 13.59 | 13.26 | 13.52 | 3,230,462 | +0.59(+4.57%) |
Nov 04, 2016 | 12.87 | 13.20 | 12.73 | 12.93 | 2,233,733 | +0.04(+0.33%) |
Nov 03, 2016 | 12.86 | 12.98 | 12.76 | 12.89 | 2,233,104 | +0.10(+0.80%) |
Nov 02, 2016 | 12.91 | 13.18 | 12.76 | 12.78 | 2,110,093 | -0.23(-1.78%) |
Nov 01, 2016 | 13.35 | 13.43 | 12.71 | 13.02 | 3,153,683 | -0.25(-1.87%) |
Oct 31, 2016 | 13.15 | 13.35 | 13.09 | 13.26 | 3,879,645 | +0.13(+0.98%) |
Oct 28, 2016 | 12.96 | 13.24 | 12.91 | 13.14 | 2,301,479 | +0.10(+0.79%) |
Oct 27, 2016 | 13.05 | 13.05 | 12.72 | 13.03 | 1,996,550 | +0.05(+0.40%) |
Oct 26, 2016 | 12.62 | 13.10 | 12.58 | 12.98 | 1,609,536 | +0.27(+2.09%) |
Oct 25, 2016 | 12.98 | 13.06 | 12.69 | 12.72 | 1,661,456 | -0.33(-2.56%) |
Oct 24, 2016 | 13.02 | 13.09 | 12.73 | 13.05 | 2,485,240 | +0.24(+1.87%) |
Oct 21, 2016 | 12.75 | 12.85 | 12.46 | 12.81 | 3,616,105 | -0.13(-0.99%) |
Oct 20, 2016 | 13.28 | 13.28 | 12.76 | 12.94 | 4,024,091 | +0.39(+3.07%) |
Oct 19, 2016 | 12.34 | 12.64 | 12.22 | 12.55 | 2,847,343 | +0.31(+2.52%) |
Oct 18, 2016 | 12.66 | 12.66 | 11.94 | 12.24 | 2,291,767 | -0.15(-1.18%) |
Oct 17, 2016 | 12.49 | 12.62 | 12.39 | 12.39 | 1,588,236 | -0.16(-1.30%) |
Oct 14, 2016 | 12.50 | 12.72 | 12.49 | 12.55 | 1,948,926 | +0.19(+1.52%) |
Oct 13, 2016 | 12.65 | 12.65 | 12.32 | 12.36 | 2,762,961 | -0.51(-3.93%) |
Oct 12, 2016 | 12.78 | 13.06 | 12.72 | 12.87 | 1,577,465 | +0.12(+0.94%) |
Oct 11, 2016 | 13.12 | 13.15 | 12.69 | 12.75 | 1,634,562 | -0.45(-3.38%) |
Oct 10, 2016 | 13.16 | 13.33 | 13.11 | 13.20 | 1,218,177 | +0.18(+1.38%) |
Oct 07, 2016 | 13.20 | 13.25 | 12.89 | 13.02 | 1,204,421 | -0.24(-1.81%) |
Oct 06, 2016 | 13.30 | 13.33 | 13.01 | 13.26 | 1,302,022 | -0.09(-0.64%) |
Oct 05, 2016 | 12.98 | 13.45 | 12.98 | 13.34 | 2,194,123 | +0.45(+3.52%) |
Oct 04, 2016 | 13.24 | 13.32 | 12.77 | 12.89 | 4,043,740 | -0.33(-2.46%) |
Oct 03, 2016 | 13.27 | 13.38 | 13.01 | 13.21 | 2,161,540 | -0.15(-1.09%) |
Sep 30, 2016 | 13.10 | 13.45 | 13.01 | 13.36 | 1,804,691 | +0.37(+2.84%) |
Sep 29, 2016 | 13.29 | 13.31 | 12.94 | 12.99 | 1,551,273 | -0.27(-2.00%) |
Sep 28, 2016 | 12.96 | 13.27 | 12.87 | 13.26 | 1,723,224 | +0.40(+3.13%) |
Sep 27, 2016 | 12.85 | 12.95 | 12.71 | 12.85 | 860,491 | -0.08(-0.60%) |
Sep 26, 2016 | 13.04 | 13.04 | 12.84 | 12.93 | 1,342,892 | -0.21(-1.63%) |
Sep 23, 2016 | 13.22 | 13.29 | 13.14 | 13.14 | 1,309,375 | -0.14(-1.03%) |
Sep 22, 2016 | 13.29 | 13.38 | 13.13 | 13.28 | 1,375,815 | +0.24(+1.84%) |
Sep 21, 2016 | 12.90 | 13.08 | 12.81 | 13.04 | 1,672,687 | +0.26(+2.01%) |
Sep 20, 2016 | 13.09 | 13.10 | 12.76 | 12.78 | 1,461,129 | -0.25(-1.91%) |
Sep 19, 2016 | 13.04 | 13.14 | 12.94 | 13.03 | 1,905,328 | +0.15(+1.13%) |
Sep 16, 2016 | 13.06 | 13.11 | 12.80 | 12.89 | 4,826,017 | +0.15(+1.21%) |
Sep 15, 2016 | 12.34 | 12.77 | 12.30 | 12.73 | 1,946,583 | +0.39(+3.12%) |
Sep 14, 2016 | 12.23 | 12.45 | 12.14 | 12.35 | 1,726,005 | +0.08(+0.63%) |
Sep 13, 2016 | 12.68 | 12.79 | 12.21 | 12.27 | 2,302,026 | -0.65(-5.04%) |
Sep 12, 2016 | 12.18 | 12.95 | 12.07 | 12.92 | 2,176,117 | +0.60(+4.87%) |
Sep 09, 2016 | 12.73 | 12.80 | 12.32 | 12.32 | 1,626,062 | -0.57(-4.45%) |
Sep 08, 2016 | 12.84 | 12.99 | 12.75 | 12.90 | 1,532,947 | +0.07(+0.53%) |
Sep 07, 2016 | 12.58 | 12.85 | 12.48 | 12.83 | 1,615,990 | +0.22(+1.77%) |
Sep 06, 2016 | 12.66 | 12.66 | 12.47 | 12.60 | 1,630,634 | +0.03(+0.20%) |
Sep 02, 2016 | 12.55 | 12.58 | 12.58 | 12.58 | 1,218,723 | +0.17(+1.38%) |