Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.87 | 16.09 | 15.72 | 15.81 | 6,058,940 | +0.12(+0.78%) |
Nov 29, 2016 | 15.86 | 15.97 | 15.67 | 15.69 | 4,989,359 | -0.18(-1.13%) |
Nov 28, 2016 | 16.04 | 16.16 | 15.84 | 15.87 | 3,788,982 | -0.24(-1.47%) |
Nov 25, 2016 | 16.23 | 16.28 | 16.08 | 16.11 | 2,401,624 | -0.14(-0.85%) |
Nov 23, 2016 | 16.24 | 16.24 | 16.24 | 0 | +0.24(+1.53%) | |
Nov 22, 2016 | 15.90 | 16.08 | 15.85 | 16.00 | 4,486,082 | +0.15(+0.92%) |
Nov 21, 2016 | 15.88 | 15.97 | 15.79 | 15.85 | 10,238,814 | +0.05(+0.31%) |
Nov 18, 2016 | 15.70 | 15.86 | 15.56 | 15.81 | 6,846,915 | +0.11(+0.73%) |
Nov 17, 2016 | 15.36 | 15.70 | 15.25 | 15.69 | 6,347,742 | +0.25(+1.63%) |
Nov 16, 2016 | 15.50 | 15.61 | 15.41 | 15.44 | 4,284,281 | -0.20(-1.30%) |
Nov 15, 2016 | 15.74 | 15.74 | 15.31 | 15.64 | 8,456,654 | +0.15(+0.95%) |
Nov 14, 2016 | 15.10 | 15.53 | 15.04 | 15.50 | 9,143,667 | +0.55(+3.65%) |
Nov 11, 2016 | 14.65 | 14.98 | 14.52 | 14.95 | 4,636,552 | +0.20(+1.32%) |
Nov 10, 2016 | 14.40 | 14.90 | 14.37 | 14.75 | 13,759,064 | +0.64(+4.50%) |
Nov 09, 2016 | 13.83 | 14.29 | 13.58 | 14.12 | 14,564,191 | +0.41(+2.97%) |
Nov 08, 2016 | 13.88 | 14.19 | 13.61 | 13.71 | 15,768,439 | -0.53(-3.72%) |
Nov 07, 2016 | 14.26 | 14.34 | 14.15 | 14.24 | 7,588,594 | +0.27(+1.92%) |
Nov 04, 2016 | 14.16 | 14.29 | 13.92 | 13.97 | 11,944,225 | -0.21(-1.49%) |
Nov 03, 2016 | 14.40 | 14.52 | 14.15 | 14.18 | 7,904,249 | -0.18(-1.25%) |
Nov 02, 2016 | 14.40 | 14.53 | 14.29 | 14.36 | 7,470,372 | -0.10(-0.68%) |
Nov 01, 2016 | 14.83 | 14.91 | 14.01 | 14.46 | 16,706,989 | -0.25(-1.72%) |
Oct 31, 2016 | 15.03 | 15.04 | 14.62 | 14.71 | 7,472,481 | -0.24(-1.63%) |
Oct 28, 2016 | 15.19 | 15.24 | 14.84 | 14.96 | 5,744,734 | -0.19(-1.24%) |
Oct 27, 2016 | 15.24 | 15.29 | 15.08 | 15.15 | 6,910,224 | -0.11(-0.69%) |
Oct 26, 2016 | 15.32 | 15.50 | 14.97 | 15.25 | 16,252,782 | -0.60(-3.79%) |
Oct 25, 2016 | 15.78 | 15.89 | 15.68 | 15.85 | 5,883,478 | +0.05(+0.31%) |
Oct 24, 2016 | 15.78 | 15.94 | 15.75 | 15.80 | 3,217,674 | +0.11(+0.67%) |
Oct 21, 2016 | 15.58 | 15.82 | 15.54 | 15.70 | 6,770,418 | -0.02(-0.10%) |
Oct 20, 2016 | 15.79 | 16.05 | 15.71 | 15.71 | 4,353,769 | -0.07(-0.46%) |
Oct 19, 2016 | 15.72 | 15.90 | 15.72 | 15.79 | 4,436,717 | +0.07(+0.46%) |
Oct 18, 2016 | 15.84 | 15.85 | 15.66 | 15.71 | 2,544,122 | +0.04(+0.26%) |
Oct 17, 2016 | 15.62 | 15.78 | 15.62 | 15.67 | 2,081,675 | +0.02(+0.16%) |
Oct 14, 2016 | 15.85 | 15.94 | 15.60 | 15.65 | 2,591,299 | +0.06(+0.36%) |
Oct 13, 2016 | 15.70 | 15.76 | 15.51 | 15.59 | 2,533,389 | -0.26(-1.64%) |
Oct 12, 2016 | 15.91 | 16.03 | 15.79 | 15.85 | 4,449,496 | -0.08(-0.51%) |
Oct 11, 2016 | 16.06 | 16.09 | 15.87 | 15.93 | 3,086,363 | -0.20(-1.26%) |
Oct 10, 2016 | 16.11 | 16.21 | 16.09 | 16.13 | 1,809,371 | +0.11(+0.71%) |
Oct 07, 2016 | 16.12 | 16.22 | 15.95 | 16.02 | 2,247,032 | -0.07(-0.45%) |
Oct 06, 2016 | 16.16 | 16.19 | 16.00 | 16.09 | 2,953,289 | -0.11(-0.65%) |
Oct 05, 2016 | 16.11 | 16.28 | 16.08 | 16.20 | 8,068,921 | +0.19(+1.16%) |
Oct 04, 2016 | 16.03 | 16.19 | 15.96 | 16.01 | 4,044,137 | +0.06(+0.41%) |
Oct 03, 2016 | 15.73 | 15.99 | 15.63 | 15.95 | 3,902,793 | +0.16(+1.03%) |
Sep 30, 2016 | 15.79 | 15.83 | 15.52 | 15.79 | 3,880,308 | +0.19(+1.20%) |
Sep 29, 2016 | 15.73 | 15.88 | 15.48 | 15.60 | 4,442,816 | -0.11(-0.72%) |
Sep 28, 2016 | 15.64 | 15.74 | 15.50 | 15.71 | 2,312,322 | +0.19(+1.20%) |
Sep 27, 2016 | 15.22 | 15.53 | 15.21 | 15.53 | 2,998,894 | +0.25(+1.65%) |
Sep 26, 2016 | 15.36 | 15.39 | 15.19 | 15.28 | 2,354,431 | -0.19(-1.26%) |
Sep 23, 2016 | 15.66 | 15.88 | 15.46 | 15.47 | 4,262,468 | -0.21(-1.34%) |
Sep 22, 2016 | 15.67 | 15.71 | 15.55 | 15.68 | 5,803,843 | +0.11(+0.73%) |
Sep 21, 2016 | 15.61 | 15.62 | 15.32 | 15.57 | 6,179,495 | +0.06(+0.37%) |
Sep 20, 2016 | 15.64 | 15.69 | 15.35 | 15.51 | 4,834,292 | -0.04(-0.26%) |
Sep 19, 2016 | 15.63 | 15.67 | 15.42 | 15.55 | 3,800,619 | -0.02(-0.10%) |
Sep 16, 2016 | 15.71 | 15.79 | 15.49 | 15.57 | 7,843,811 | -0.24(-1.54%) |
Sep 15, 2016 | 15.73 | 15.93 | 15.71 | 15.81 | 4,454,435 | +0.08(+0.52%) |
Sep 14, 2016 | 15.71 | 15.79 | 15.54 | 15.73 | 4,050,013 | +0.05(+0.31%) |
Sep 13, 2016 | 15.83 | 15.93 | 15.60 | 15.68 | 5,194,434 | -0.32(-1.98%) |
Sep 12, 2016 | 15.55 | 16.06 | 15.47 | 16.00 | 3,730,222 | +0.33(+2.12%) |
Sep 09, 2016 | 16.11 | 16.20 | 15.65 | 15.66 | 4,201,945 | -0.46(-2.87%) |
Sep 08, 2016 | 16.26 | 16.30 | 16.09 | 16.13 | 3,561,665 | -0.11(-0.65%) |
Sep 07, 2016 | 15.96 | 16.27 | 15.96 | 16.23 | 2,992,735 | +0.19(+1.16%) |
Sep 06, 2016 | 16.09 | 16.09 | 15.92 | 16.05 | 2,333,899 | -0.02(-0.15%) |
Sep 02, 2016 | 15.98 | 16.07 | 16.07 | 16.07 | 2,547,148 | +0.19(+1.23%) |