Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.62 | 12.74 | 12.08 | 12.29 | 1,592,251 | -0.29(-2.34%) |
Nov 29, 2016 | 12.82 | 12.92 | 12.51 | 12.58 | 1,460,171 | -0.17(-1.33%) |
Nov 28, 2016 | 13.36 | 13.48 | 12.73 | 12.75 | 1,305,476 | -0.73(-5.42%) |
Nov 25, 2016 | 13.35 | 13.53 | 13.25 | 13.48 | 386,957 | +0.21(+1.58%) |
Nov 23, 2016 | 13.27 | 13.27 | 13.27 | 0 | +0.16(+1.22%) | |
Nov 22, 2016 | 13.58 | 13.58 | 12.97 | 13.11 | 1,023,291 | -0.39(-2.89%) |
Nov 21, 2016 | 14.02 | 14.02 | 13.26 | 13.50 | 1,241,185 | -0.44(-3.16%) |
Nov 18, 2016 | 13.74 | 14.14 | 13.70 | 13.94 | 1,195,037 | -0.03(-0.21%) |
Nov 17, 2016 | 13.89 | 13.89 | 13.69 | 13.97 | 942,982 | +0.06(+0.43%) |
Nov 16, 2016 | 13.87 | 14.20 | 13.66 | 13.91 | 838,809 | -0.02(-0.14%) |
Nov 15, 2016 | 14.26 | 14.27 | 13.70 | 13.93 | 1,402,544 | -0.48(-3.33%) |
Nov 14, 2016 | 14.50 | 14.74 | 14.22 | 14.41 | 1,492,457 | +0.00(+0.00%) |
Nov 11, 2016 | 13.67 | 14.55 | 13.20 | 14.41 | 2,045,646 | +0.73(+5.34%) |
Nov 10, 2016 | 13.78 | 14.44 | 13.72 | 13.68 | 3,839,761 | +0.08(+0.59%) |
Nov 09, 2016 | 13.28 | 14.16 | 13.10 | 13.60 | 4,007,695 | +0.53(+4.06%) |
Nov 08, 2016 | 12.72 | 13.21 | 12.48 | 13.07 | 1,844,467 | +0.27(+2.11%) |
Nov 07, 2016 | 12.66 | 12.89 | 12.22 | 12.80 | 3,486,784 | +0.50(+4.07%) |
Nov 04, 2016 | 12.20 | 13.23 | 12.20 | 12.30 | 3,484,213 | +0.45(+3.80%) |
Nov 03, 2016 | 12.54 | 12.54 | 11.81 | 11.85 | 1,710,233 | -0.59(-4.74%) |
Nov 02, 2016 | 12.46 | 12.63 | 12.24 | 12.44 | 1,974,301 | -0.05(-0.40%) |
Nov 01, 2016 | 12.40 | 12.55 | 12.26 | 12.49 | 1,906,085 | +0.09(+0.73%) |
Oct 31, 2016 | 12.07 | 12.53 | 12.01 | 12.40 | 3,586,286 | +0.39(+3.25%) |
Oct 28, 2016 | 12.23 | 12.23 | 11.88 | 12.01 | 2,923,229 | -0.24(-1.96%) |
Oct 27, 2016 | 12.72 | 12.93 | 12.12 | 12.25 | 2,112,352 | -0.36(-2.85%) |
Oct 26, 2016 | 13.00 | 13.01 | 12.55 | 12.61 | 1,537,544 | -0.17(-1.33%) |
Oct 25, 2016 | 13.05 | 13.29 | 12.75 | 12.78 | 1,569,170 | -0.32(-2.44%) |
Oct 24, 2016 | 13.44 | 13.50 | 13.09 | 13.10 | 1,234,405 | -0.24(-1.80%) |
Oct 21, 2016 | 13.60 | 13.77 | 13.29 | 13.34 | 2,140,697 | -0.41(-2.98%) |
Oct 20, 2016 | 13.25 | 13.79 | 13.17 | 13.75 | 3,172,582 | +0.40(+3.00%) |
Oct 19, 2016 | 13.15 | 13.50 | 13.08 | 13.35 | 13,153,443 | -0.73(-5.18%) |
Oct 18, 2016 | 16.61 | 16.61 | 14.07 | 14.08 | 3,522,260 | -1.59(-10.15%) |
Oct 17, 2016 | 15.88 | 16.02 | 15.65 | 15.67 | 784,953 | -0.22(-1.38%) |
Oct 14, 2016 | 16.19 | 16.25 | 15.83 | 15.89 | 891,072 | -0.19(-1.18%) |
Oct 13, 2016 | 16.04 | 16.36 | 15.92 | 16.08 | 940,047 | -0.14(-0.86%) |
Oct 12, 2016 | 16.67 | 16.88 | 16.15 | 16.22 | 707,398 | -0.42(-2.52%) |
Oct 11, 2016 | 16.99 | 17.29 | 16.52 | 16.64 | 725,923 | -0.57(-3.31%) |
Oct 10, 2016 | 16.95 | 17.38 | 16.95 | 17.21 | 614,674 | +0.40(+2.38%) |
Oct 07, 2016 | 17.08 | 17.12 | 16.56 | 16.81 | 1,020,023 | -0.19(-1.12%) |
Oct 06, 2016 | 16.92 | 17.22 | 16.80 | 17.00 | 785,466 | -0.06(-0.35%) |
Oct 05, 2016 | 17.05 | 17.38 | 16.88 | 17.06 | 711,121 | +0.12(+0.71%) |
Oct 04, 2016 | 17.50 | 17.69 | 16.82 | 16.94 | 886,073 | -0.54(-3.09%) |
Oct 03, 2016 | 17.04 | 17.49 | 16.94 | 17.48 | 1,146,302 | +0.30(+1.75%) |
Sep 30, 2016 | 17.06 | 17.42 | 16.76 | 17.18 | 1,269,349 | +0.23(+1.36%) |
Sep 29, 2016 | 17.59 | 17.66 | 16.93 | 16.95 | 1,852,125 | -0.72(-4.07%) |
Sep 28, 2016 | 17.49 | 18.08 | 17.40 | 17.67 | 2,426,957 | +0.32(+1.84%) |
Sep 27, 2016 | 18.55 | 18.76 | 15.88 | 17.35 | 6,765,595 | -0.68(-3.77%) |
Sep 26, 2016 | 18.56 | 18.89 | 18.00 | 18.03 | 1,778,469 | -0.72(-3.84%) |
Sep 23, 2016 | 19.50 | 19.50 | 18.58 | 18.75 | 1,288,238 | -0.77(-3.94%) |
Sep 22, 2016 | 19.29 | 19.60 | 19.18 | 19.52 | 1,283,879 | +0.37(+1.93%) |
Sep 21, 2016 | 19.04 | 19.24 | 18.58 | 19.15 | 1,307,473 | +0.18(+0.95%) |
Sep 20, 2016 | 19.25 | 19.32 | 18.96 | 18.97 | 955,564 | -0.02(-0.11%) |
Sep 19, 2016 | 19.24 | 19.50 | 18.94 | 18.99 | 909,805 | -0.09(-0.47%) |
Sep 16, 2016 | 19.25 | 19.28 | 18.93 | 19.08 | 1,370,326 | -0.17(-0.88%) |
Sep 15, 2016 | 19.06 | 19.35 | 18.88 | 19.25 | 949,866 | +0.14(+0.73%) |
Sep 14, 2016 | 18.80 | 19.39 | 18.78 | 19.11 | 1,671,362 | +0.43(+2.30%) |
Sep 13, 2016 | 19.05 | 19.25 | 18.37 | 18.68 | 1,127,244 | -0.64(-3.31%) |
Sep 12, 2016 | 18.58 | 19.32 | 18.58 | 19.32 | 1,259,336 | +0.66(+3.56%) |
Sep 09, 2016 | 19.48 | 19.48 | 18.65 | 18.66 | 1,361,905 | -0.95(-4.87%) |
Sep 08, 2016 | 19.91 | 19.98 | 19.38 | 19.61 | 882,109 | -0.07(-0.36%) |
Sep 07, 2016 | 18.92 | 19.79 | 18.86 | 19.68 | 2,049,650 | +0.75(+3.96%) |
Sep 06, 2016 | 18.50 | 19.14 | 18.46 | 18.93 | 1,232,669 | +0.48(+2.60%) |
Sep 02, 2016 | 18.18 | 18.45 | 18.45 | 18.45 | 995,000 | +0.34(+1.88%) |