Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.28 | 15.41 | 15.10 | 15.24 | 3,066,984 | -0.02(-0.16%) |
Nov 29, 2016 | 15.18 | 15.43 | 15.18 | 15.27 | 2,716,421 | +0.15(+1.00%) |
Nov 28, 2016 | 15.50 | 15.50 | 15.03 | 15.11 | 2,643,584 | -0.49(-3.16%) |
Nov 25, 2016 | 15.37 | 15.77 | 15.33 | 15.61 | 1,666,297 | +0.31(+2.03%) |
Nov 23, 2016 | 15.30 | 15.30 | 15.30 | 0 | +0.03(+0.17%) | |
Nov 22, 2016 | 15.20 | 15.28 | 15.10 | 15.27 | 2,258,258 | +0.14(+0.92%) |
Nov 21, 2016 | 14.75 | 15.17 | 14.62 | 15.13 | 4,027,142 | +0.32(+2.13%) |
Nov 18, 2016 | 15.10 | 15.20 | 14.79 | 14.81 | 3,464,616 | -0.22(-1.44%) |
Nov 17, 2016 | 14.87 | 15.17 | 14.86 | 15.03 | 2,925,439 | +0.27(+1.81%) |
Nov 16, 2016 | 15.03 | 15.03 | 14.65 | 14.76 | 4,132,611 | -0.29(-1.95%) |
Nov 15, 2016 | 15.30 | 15.48 | 14.86 | 15.06 | 4,889,462 | -0.26(-1.73%) |
Nov 14, 2016 | 14.78 | 15.44 | 14.74 | 15.32 | 7,071,919 | +0.62(+4.23%) |
Nov 11, 2016 | 14.57 | 14.98 | 14.48 | 14.70 | 5,615,134 | -0.02(-0.15%) |
Nov 10, 2016 | 14.04 | 14.87 | 14.04 | 14.72 | 11,260,870 | +0.76(+5.41%) |
Nov 09, 2016 | 13.18 | 14.13 | 13.17 | 13.97 | 6,307,982 | +0.50(+3.72%) |
Nov 08, 2016 | 13.38 | 13.58 | 13.24 | 13.47 | 4,246,366 | +0.06(+0.49%) |
Nov 07, 2016 | 13.35 | 13.52 | 13.31 | 13.40 | 3,312,244 | +0.28(+2.11%) |
Nov 04, 2016 | 12.87 | 13.53 | 12.86 | 13.12 | 3,542,100 | +0.12(+0.89%) |
Nov 03, 2016 | 13.26 | 13.37 | 12.96 | 13.01 | 3,469,201 | -0.24(-1.80%) |
Nov 02, 2016 | 12.99 | 13.38 | 12.96 | 13.25 | 5,375,061 | +0.22(+1.68%) |
Nov 01, 2016 | 12.97 | 13.14 | 12.90 | 13.03 | 4,408,685 | +0.01(+0.07%) |
Oct 31, 2016 | 13.18 | 13.21 | 13.01 | 13.02 | 4,929,932 | -0.12(-0.92%) |
Oct 28, 2016 | 13.21 | 13.31 | 12.96 | 13.14 | 5,173,136 | -0.04(-0.31%) |
Oct 27, 2016 | 13.12 | 13.95 | 12.87 | 13.18 | 14,180,703 | +0.90(+7.33%) |
Oct 26, 2016 | 12.34 | 12.42 | 12.18 | 12.28 | 7,838,135 | -0.11(-0.88%) |
Oct 25, 2016 | 12.45 | 12.53 | 12.22 | 12.39 | 4,664,399 | -0.16(-1.27%) |
Oct 24, 2016 | 12.65 | 12.66 | 12.40 | 12.55 | 3,769,397 | +0.10(+0.79%) |
Oct 21, 2016 | 12.51 | 12.53 | 12.29 | 12.45 | 5,357,007 | -0.17(-1.34%) |
Oct 20, 2016 | 12.60 | 12.63 | 12.42 | 12.62 | 7,750,596 | -0.15(-1.17%) |
Oct 19, 2016 | 12.65 | 12.93 | 12.56 | 12.77 | 2,897,500 | +0.10(+0.80%) |
Oct 18, 2016 | 12.70 | 12.84 | 12.56 | 12.66 | 3,568,133 | +0.13(+1.02%) |
Oct 17, 2016 | 12.49 | 12.64 | 12.42 | 12.54 | 5,481,572 | +0.02(+0.13%) |
Oct 14, 2016 | 12.36 | 12.54 | 12.28 | 12.52 | 7,082,418 | +0.26(+2.08%) |
Oct 13, 2016 | 12.33 | 12.42 | 12.22 | 12.27 | 5,922,411 | -0.14(-1.14%) |
Oct 12, 2016 | 12.48 | 12.59 | 12.39 | 12.41 | 5,538,485 | -0.10(-0.79%) |
Oct 11, 2016 | 12.61 | 12.65 | 12.45 | 12.51 | 6,999,934 | -0.10(-0.78%) |
Oct 10, 2016 | 12.71 | 12.91 | 12.60 | 12.60 | 5,172,023 | -0.11(-0.85%) |
Oct 07, 2016 | 12.95 | 13.05 | 12.60 | 12.71 | 3,976,235 | -0.19(-1.44%) |
Oct 06, 2016 | 12.89 | 12.98 | 12.81 | 12.90 | 3,792,822 | +0.04(+0.34%) |
Oct 05, 2016 | 12.86 | 13.09 | 12.82 | 12.85 | 5,452,985 | -0.03(-0.24%) |
Oct 04, 2016 | 13.13 | 13.18 | 12.76 | 12.89 | 5,654,221 | -0.19(-1.44%) |
Oct 03, 2016 | 13.70 | 13.73 | 13.05 | 13.07 | 10,682,013 | -0.59(-4.30%) |
Sep 30, 2016 | 13.36 | 13.76 | 13.06 | 13.66 | 11,419,052 | +0.36(+2.71%) |
Sep 29, 2016 | 13.63 | 14.03 | 13.12 | 13.30 | 19,700,378 | -0.61(-4.38%) |
Sep 28, 2016 | 13.94 | 14.15 | 13.48 | 13.91 | 61,293,684 | -4.02(-22.40%) |
Sep 27, 2016 | 17.97 | 18.09 | 17.84 | 17.93 | 5,649,224 | -0.01(-0.07%) |
Sep 26, 2016 | 18.32 | 18.38 | 17.92 | 17.94 | 3,504,014 | -0.47(-2.58%) |
Sep 23, 2016 | 18.59 | 18.68 | 18.40 | 18.41 | 3,399,480 | -0.28(-1.51%) |
Sep 22, 2016 | 18.70 | 18.83 | 18.50 | 18.69 | 2,992,631 | +0.23(+1.24%) |
Sep 21, 2016 | 18.26 | 18.49 | 18.16 | 18.46 | 4,106,641 | +0.34(+1.86%) |
Sep 20, 2016 | 18.47 | 18.47 | 18.05 | 18.13 | 2,556,049 | -0.22(-1.19%) |
Sep 19, 2016 | 18.18 | 18.56 | 18.12 | 18.35 | 3,717,340 | +0.29(+1.60%) |
Sep 16, 2016 | 18.21 | 18.35 | 18.04 | 18.06 | 9,871,838 | -0.22(-1.22%) |
Sep 15, 2016 | 18.10 | 18.35 | 17.97 | 18.28 | 3,292,329 | +0.12(+0.66%) |
Sep 14, 2016 | 18.34 | 18.57 | 18.13 | 18.16 | 3,438,512 | -0.03(-0.15%) |
Sep 13, 2016 | 18.50 | 18.59 | 17.89 | 18.19 | 6,284,429 | -0.60(-3.18%) |
Sep 12, 2016 | 18.41 | 18.89 | 18.28 | 18.79 | 4,798,131 | +0.22(+1.19%) |
Sep 09, 2016 | 19.17 | 19.24 | 18.44 | 18.56 | 3,984,995 | -0.74(-3.83%) |
Sep 08, 2016 | 19.65 | 19.68 | 19.30 | 19.30 | 2,763,378 | -0.45(-2.28%) |
Sep 07, 2016 | 19.38 | 19.82 | 19.30 | 19.75 | 5,038,806 | +0.43(+2.21%) |
Sep 06, 2016 | 18.87 | 19.36 | 18.52 | 19.33 | 7,561,256 | +0.46(+2.46%) |
Sep 02, 2016 | 18.93 | 18.86 | 18.86 | 18.86 | 2,618,652 | +0.05(+0.24%) |