Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.80 | 16.76 | 14.80 | 16.32 | 82,543,144 | +2.81(+20.80%) |
Nov 29, 2016 | 13.68 | 13.70 | 13.29 | 13.51 | 22,464,468 | -0.53(-3.80%) |
Nov 28, 2016 | 14.95 | 14.98 | 14.01 | 14.04 | 22,226,718 | -0.67(-4.55%) |
Nov 25, 2016 | 15.02 | 15.02 | 14.58 | 14.71 | 8,767,945 | -0.45(-2.98%) |
Nov 23, 2016 | 15.16 | 15.16 | 15.16 | 0 | +0.21(+1.39%) | |
Nov 22, 2016 | 14.83 | 15.12 | 14.46 | 14.95 | 19,832,480 | +0.06(+0.42%) |
Nov 21, 2016 | 14.53 | 14.97 | 14.49 | 14.89 | 21,806,690 | +0.78(+5.51%) |
Nov 18, 2016 | 14.02 | 14.30 | 13.99 | 14.11 | 15,488,904 | +0.14(+1.04%) |
Nov 17, 2016 | 14.27 | 14.52 | 13.95 | 13.97 | 19,695,990 | -0.09(-0.64%) |
Nov 16, 2016 | 14.05 | 14.39 | 13.87 | 14.06 | 18,228,746 | -0.13(-0.89%) |
Nov 15, 2016 | 13.77 | 14.32 | 13.69 | 14.18 | 22,611,062 | +0.70(+5.16%) |
Nov 14, 2016 | 13.28 | 13.55 | 13.06 | 13.49 | 16,738,445 | +0.08(+0.61%) |
Nov 11, 2016 | 13.45 | 13.57 | 12.93 | 13.41 | 15,150,511 | -0.23(-1.65%) |
Nov 10, 2016 | 13.26 | 13.71 | 13.17 | 13.63 | 21,378,084 | +0.23(+1.75%) |
Nov 09, 2016 | 12.77 | 13.57 | 12.77 | 13.40 | 24,825,868 | +0.57(+4.42%) |
Nov 08, 2016 | 12.63 | 12.93 | 12.61 | 12.83 | 12,224,802 | +0.09(+0.71%) |
Nov 07, 2016 | 12.70 | 12.84 | 12.53 | 12.74 | 17,854,018 | +0.41(+3.36%) |
Nov 04, 2016 | 12.53 | 12.78 | 12.30 | 12.33 | 32,250,640 | -0.41(-3.25%) |
Nov 03, 2016 | 12.40 | 13.29 | 12.35 | 12.74 | 42,564,292 | +1.23(+10.72%) |
Nov 02, 2016 | 11.76 | 11.80 | 11.13 | 11.51 | 29,064,938 | -0.44(-3.69%) |
Nov 01, 2016 | 12.04 | 12.18 | 11.59 | 11.95 | 18,368,566 | +0.08(+0.68%) |
Oct 31, 2016 | 12.29 | 12.32 | 11.83 | 11.87 | 17,932,792 | -0.49(-3.94%) |
Oct 28, 2016 | 12.50 | 12.81 | 12.29 | 12.35 | 21,151,756 | -0.21(-1.65%) |
Oct 27, 2016 | 12.92 | 12.97 | 12.50 | 12.56 | 20,473,480 | -0.27(-2.11%) |
Oct 26, 2016 | 12.60 | 12.96 | 12.52 | 12.83 | 15,014,704 | +0.06(+0.49%) |
Oct 25, 2016 | 13.01 | 13.19 | 12.74 | 12.77 | 10,916,399 | -0.37(-2.81%) |
Oct 24, 2016 | 13.14 | 13.29 | 12.84 | 13.14 | 11,188,078 | -0.04(-0.34%) |
Oct 21, 2016 | 13.12 | 13.28 | 13.06 | 13.18 | 9,278,870 | -0.05(-0.41%) |
Oct 20, 2016 | 13.03 | 13.24 | 12.85 | 13.24 | 14,271,186 | +0.04(+0.34%) |
Oct 19, 2016 | 12.92 | 13.38 | 12.89 | 13.19 | 17,543,744 | +0.41(+3.17%) |
Oct 18, 2016 | 12.97 | 12.98 | 12.62 | 12.79 | 17,478,106 | +0.02(+0.14%) |
Oct 17, 2016 | 12.96 | 13.11 | 12.63 | 12.77 | 14,852,344 | -0.36(-2.74%) |
Oct 14, 2016 | 13.39 | 13.45 | 13.09 | 13.13 | 12,344,942 | -0.18(-1.35%) |
Oct 13, 2016 | 13.30 | 13.44 | 13.09 | 13.31 | 14,005,892 | -0.14(-1.07%) |
Oct 12, 2016 | 13.51 | 13.56 | 13.31 | 13.45 | 13,087,813 | -0.13(-0.93%) |
Oct 11, 2016 | 14.05 | 14.09 | 13.43 | 13.58 | 17,763,026 | -0.58(-4.07%) |
Oct 10, 2016 | 14.26 | 14.36 | 14.06 | 14.15 | 11,719,541 | +0.14(+1.03%) |
Oct 07, 2016 | 14.51 | 14.57 | 13.96 | 14.01 | 18,747,678 | -0.47(-3.23%) |
Oct 06, 2016 | 14.65 | 14.71 | 14.24 | 14.48 | 15,000,799 | -0.04(-0.25%) |
Oct 05, 2016 | 14.34 | 14.77 | 14.29 | 14.52 | 19,612,512 | +0.44(+3.13%) |
Oct 04, 2016 | 14.43 | 14.53 | 13.97 | 14.07 | 15,267,522 | -0.32(-2.19%) |
Oct 03, 2016 | 14.31 | 14.49 | 14.06 | 14.39 | 11,618,065 | +0.15(+1.08%) |
Sep 30, 2016 | 14.36 | 14.55 | 14.19 | 14.24 | 21,430,766 | -0.08(-0.57%) |
Sep 29, 2016 | 13.76 | 14.63 | 13.76 | 14.32 | 38,824,616 | +0.65(+4.74%) |
Sep 28, 2016 | 12.80 | 13.72 | 12.47 | 13.67 | 34,327,656 | +1.01(+7.97%) |
Sep 27, 2016 | 12.75 | 12.80 | 12.52 | 12.66 | 17,769,474 | -0.32(-2.43%) |
Sep 26, 2016 | 13.10 | 13.37 | 12.95 | 12.98 | 13,228,331 | -0.07(-0.55%) |
Sep 23, 2016 | 13.25 | 13.60 | 12.84 | 13.05 | 24,467,548 | -0.34(-2.56%) |
Sep 22, 2016 | 13.33 | 13.71 | 13.27 | 13.39 | 18,918,780 | +0.20(+1.50%) |
Sep 21, 2016 | 12.71 | 13.21 | 12.67 | 13.19 | 20,941,462 | +0.70(+5.62%) |
Sep 20, 2016 | 12.62 | 12.88 | 12.43 | 12.49 | 17,728,880 | -0.20(-1.56%) |
Sep 19, 2016 | 13.06 | 13.17 | 12.68 | 12.69 | 14,289,147 | -0.14(-1.05%) |
Sep 16, 2016 | 12.56 | 12.86 | 12.52 | 12.82 | 14,389,190 | -0.02(-0.14%) |
Sep 15, 2016 | 12.71 | 13.06 | 12.68 | 12.84 | 13,579,592 | +0.23(+1.78%) |
Sep 14, 2016 | 12.88 | 13.13 | 12.56 | 12.62 | 20,922,764 | -0.30(-2.30%) |
Sep 13, 2016 | 13.59 | 13.60 | 12.82 | 12.91 | 32,035,106 | -1.02(-7.30%) |
Sep 12, 2016 | 13.87 | 14.17 | 13.57 | 13.93 | 21,046,704 | -0.18(-1.28%) |
Sep 09, 2016 | 14.80 | 14.96 | 14.11 | 14.11 | 19,053,514 | -0.96(-6.39%) |
Sep 08, 2016 | 14.31 | 15.22 | 14.20 | 15.07 | 29,126,048 | +0.95(+6.69%) |
Sep 07, 2016 | 14.23 | 14.34 | 13.93 | 14.13 | 14,234,927 | +0.04(+0.32%) |
Sep 06, 2016 | 14.02 | 14.15 | 13.76 | 14.08 | 11,127,494 | +0.13(+0.97%) |
Sep 02, 2016 | 13.84 | 13.95 | 13.95 | 13.95 | 13,976,114 | +0.34(+2.52%) |