Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.91 | 14.96 | 14.63 | 14.67 | 4,167,334 | -0.22(-1.51%) |
Nov 29, 2016 | 14.86 | 14.96 | 14.60 | 14.90 | 1,127,183 | +0.14(+0.96%) |
Nov 28, 2016 | 14.77 | 14.87 | 14.74 | 14.76 | 2,102,197 | -0.09(-0.62%) |
Nov 25, 2016 | 14.88 | 14.95 | 14.82 | 14.85 | 499,313 | -0.05(-0.32%) |
Nov 23, 2016 | 14.90 | 14.90 | 14.90 | 0 | -0.07(-0.45%) | |
Nov 22, 2016 | 14.93 | 14.98 | 14.73 | 14.96 | 1,619,611 | +0.05(+0.34%) |
Nov 21, 2016 | 14.63 | 14.92 | 14.58 | 14.91 | 2,204,787 | +0.30(+2.09%) |
Nov 18, 2016 | 14.58 | 14.68 | 14.43 | 14.61 | 2,326,009 | +0.12(+0.80%) |
Nov 17, 2016 | 14.35 | 14.59 | 14.35 | 14.49 | 1,336,852 | +0.10(+0.70%) |
Nov 16, 2016 | 14.32 | 14.43 | 14.20 | 14.39 | 1,541,417 | +0.03(+0.21%) |
Nov 15, 2016 | 14.34 | 14.49 | 14.28 | 14.36 | 2,628,817 | +0.10(+0.72%) |
Nov 14, 2016 | 14.53 | 14.63 | 14.21 | 14.26 | 2,753,004 | -0.24(-1.67%) |
Nov 11, 2016 | 14.18 | 14.52 | 14.15 | 14.50 | 1,917,260 | +0.25(+1.74%) |
Nov 10, 2016 | 14.27 | 14.49 | 14.06 | 14.25 | 2,485,614 | +0.00(+0.02%) |
Nov 09, 2016 | 14.11 | 14.40 | 13.99 | 14.25 | 2,131,221 | -0.05(-0.33%) |
Nov 08, 2016 | 14.14 | 14.36 | 14.00 | 14.30 | 1,924,829 | +0.15(+1.08%) |
Nov 07, 2016 | 14.26 | 14.35 | 14.10 | 14.15 | 3,319,655 | +0.13(+0.90%) |
Nov 04, 2016 | 14.32 | 14.40 | 14.01 | 14.02 | 5,744,872 | -0.22(-1.58%) |
Nov 03, 2016 | 13.94 | 14.62 | 13.16 | 14.25 | 8,077,248 | +0.75(+5.52%) |
Nov 02, 2016 | 14.12 | 14.12 | 13.29 | 13.50 | 7,447,097 | -0.63(-4.47%) |
Nov 01, 2016 | 14.08 | 14.21 | 13.99 | 14.13 | 3,463,029 | +0.09(+0.67%) |
Oct 31, 2016 | 14.28 | 14.28 | 14.03 | 14.04 | 3,318,889 | -0.16(-1.12%) |
Oct 28, 2016 | 14.30 | 14.38 | 14.17 | 14.20 | 1,728,182 | -0.07(-0.47%) |
Oct 27, 2016 | 14.52 | 14.52 | 14.22 | 14.27 | 2,829,536 | -0.17(-1.18%) |
Oct 26, 2016 | 14.52 | 14.61 | 14.41 | 14.44 | 2,500,513 | -0.19(-1.31%) |
Oct 25, 2016 | 14.65 | 14.72 | 14.57 | 14.63 | 1,945,572 | -0.04(-0.28%) |
Oct 24, 2016 | 14.54 | 14.73 | 14.40 | 14.67 | 1,833,283 | +0.25(+1.72%) |
Oct 21, 2016 | 14.28 | 14.46 | 14.27 | 14.42 | 3,355,587 | +0.08(+0.55%) |
Oct 20, 2016 | 14.28 | 14.48 | 14.21 | 14.34 | 2,658,135 | +0.00(+0.01%) |
Oct 19, 2016 | 14.11 | 14.38 | 14.06 | 14.34 | 2,175,700 | +0.26(+1.86%) |
Oct 18, 2016 | 13.76 | 14.13 | 13.66 | 14.08 | 3,852,573 | +0.46(+3.34%) |
Oct 17, 2016 | 13.55 | 13.71 | 13.40 | 13.62 | 2,825,474 | +0.20(+1.51%) |
Oct 14, 2016 | 13.53 | 13.70 | 13.37 | 13.42 | 1,773,211 | -0.03(-0.19%) |
Oct 13, 2016 | 13.43 | 13.48 | 13.34 | 13.45 | 1,444,859 | -0.08(-0.60%) |
Oct 12, 2016 | 13.48 | 13.57 | 13.38 | 13.53 | 1,980,700 | +0.02(+0.15%) |
Oct 11, 2016 | 13.81 | 13.83 | 13.40 | 13.51 | 1,883,793 | -0.09(-0.64%) |
Oct 10, 2016 | 13.53 | 13.69 | 13.53 | 13.59 | 1,943,924 | +0.19(+1.38%) |
Oct 07, 2016 | 13.64 | 13.64 | 13.32 | 13.41 | 2,259,355 | -0.12(-0.92%) |
Oct 06, 2016 | 13.74 | 13.74 | 13.45 | 13.53 | 1,443,720 | -0.18(-1.33%) |
Oct 05, 2016 | 13.56 | 13.83 | 13.56 | 13.72 | 1,887,543 | +0.14(+1.03%) |
Oct 04, 2016 | 13.72 | 13.83 | 13.50 | 13.58 | 2,419,345 | -0.10(-0.76%) |
Oct 03, 2016 | 13.62 | 13.81 | 13.60 | 13.68 | 1,787,959 | +0.07(+0.53%) |
Sep 30, 2016 | 13.73 | 13.73 | 13.61 | 13.61 | 1,304,955 | -0.09(-0.68%) |
Sep 29, 2016 | 13.84 | 13.87 | 13.66 | 13.70 | 2,632,086 | -0.15(-1.07%) |
Sep 28, 2016 | 13.71 | 13.94 | 13.64 | 13.85 | 2,321,148 | +0.21(+1.53%) |
Sep 27, 2016 | 13.51 | 13.76 | 13.51 | 13.64 | 3,946,589 | +0.12(+0.85%) |
Sep 26, 2016 | 13.57 | 13.59 | 13.45 | 13.53 | 1,480,221 | -0.08(-0.61%) |
Sep 23, 2016 | 13.55 | 13.69 | 13.54 | 13.61 | 1,206,170 | -0.05(-0.34%) |
Sep 22, 2016 | 13.44 | 13.71 | 13.44 | 13.66 | 1,705,621 | +0.24(+1.79%) |
Sep 21, 2016 | 13.20 | 13.42 | 13.20 | 13.42 | 2,715,154 | +0.21(+1.62%) |
Sep 20, 2016 | 12.89 | 13.23 | 12.88 | 13.20 | 3,372,378 | +0.52(+4.12%) |
Sep 19, 2016 | 12.72 | 12.80 | 12.65 | 12.68 | 1,893,065 | -0.02(-0.19%) |
Sep 16, 2016 | 12.61 | 12.72 | 12.56 | 12.70 | 2,843,247 | +0.04(+0.31%) |
Sep 15, 2016 | 12.53 | 12.70 | 12.46 | 12.66 | 1,642,020 | +0.09(+0.71%) |
Sep 14, 2016 | 12.52 | 12.63 | 12.43 | 12.57 | 2,203,782 | +0.04(+0.35%) |
Sep 13, 2016 | 12.45 | 12.55 | 12.40 | 12.53 | 954,046 | -0.06(-0.45%) |
Sep 12, 2016 | 12.43 | 12.62 | 12.34 | 12.59 | 1,853,397 | +0.13(+1.07%) |
Sep 09, 2016 | 12.76 | 12.81 | 12.45 | 12.45 | 1,883,228 | -0.40(-3.10%) |
Sep 08, 2016 | 12.89 | 12.94 | 12.75 | 12.85 | 1,322,802 | -0.12(-0.92%) |
Sep 07, 2016 | 12.99 | 13.12 | 12.88 | 12.97 | 1,730,807 | -0.03(-0.20%) |
Sep 06, 2016 | 12.90 | 13.14 | 12.89 | 13.00 | 3,191,934 | +0.15(+1.14%) |
Sep 02, 2016 | 12.88 | 12.85 | 12.85 | 12.85 | 994,229 | +0.01(+0.08%) |