Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.27 | 11.34 | 10.83 | 10.94 | 10,721,104 | -0.23(-2.09%) |
Nov 29, 2016 | 11.23 | 11.23 | 10.35 | 11.18 | 21,792,106 | -0.04(-0.35%) |
Nov 28, 2016 | 11.75 | 11.75 | 11.21 | 11.22 | 12,029,744 | -0.56(-4.72%) |
Nov 25, 2016 | 12.19 | 12.19 | 11.69 | 11.77 | 3,501,002 | -0.30(-2.50%) |
Nov 23, 2016 | 12.08 | 12.08 | 12.08 | 0 | +0.30(+2.57%) | |
Nov 22, 2016 | 12.56 | 12.71 | 11.54 | 11.77 | 29,446,694 | -2.05(-14.82%) |
Nov 21, 2016 | 13.38 | 14.00 | 12.95 | 13.82 | 16,685,701 | +0.49(+3.66%) |
Nov 18, 2016 | 13.55 | 13.66 | 13.31 | 13.33 | 6,892,091 | -0.12(-0.87%) |
Nov 17, 2016 | 13.43 | 13.66 | 13.27 | 13.45 | 7,778,421 | +0.05(+0.36%) |
Nov 16, 2016 | 12.98 | 13.59 | 12.93 | 13.40 | 5,272,519 | +0.34(+2.61%) |
Nov 15, 2016 | 13.11 | 13.49 | 12.82 | 13.06 | 6,741,619 | +0.09(+0.68%) |
Nov 14, 2016 | 13.21 | 13.25 | 12.57 | 12.97 | 4,722,403 | -0.23(-1.77%) |
Nov 11, 2016 | 12.64 | 13.31 | 12.08 | 13.21 | 9,172,979 | +0.62(+4.96%) |
Nov 10, 2016 | 12.94 | 13.24 | 12.17 | 12.58 | 10,066,058 | -0.02(-0.15%) |
Nov 09, 2016 | 12.53 | 12.71 | 12.40 | 12.60 | 6,108,063 | -0.24(-1.90%) |
Nov 08, 2016 | 12.81 | 12.93 | 12.51 | 12.85 | 3,634,470 | -0.01(-0.08%) |
Nov 07, 2016 | 12.91 | 12.95 | 12.73 | 12.86 | 2,770,886 | +0.35(+2.81%) |
Nov 04, 2016 | 12.48 | 12.74 | 12.39 | 12.51 | 4,865,403 | -0.01(-0.08%) |
Nov 03, 2016 | 12.51 | 12.74 | 12.28 | 12.52 | 4,873,372 | -0.01(-0.08%) |
Nov 02, 2016 | 13.14 | 13.23 | 12.51 | 12.52 | 7,366,645 | -0.59(-4.46%) |
Nov 01, 2016 | 13.40 | 13.46 | 12.99 | 13.11 | 3,421,622 | -0.22(-1.68%) |
Oct 31, 2016 | 13.30 | 13.61 | 13.11 | 13.33 | 4,968,295 | +0.09(+0.66%) |
Oct 28, 2016 | 13.23 | 13.32 | 12.98 | 13.25 | 5,223,422 | -0.08(-0.59%) |
Oct 27, 2016 | 13.57 | 13.64 | 13.25 | 13.32 | 3,630,117 | -0.23(-1.73%) |
Oct 26, 2016 | 13.31 | 14.00 | 13.20 | 13.56 | 7,321,276 | +0.28(+2.13%) |
Oct 25, 2016 | 13.27 | 13.47 | 13.19 | 13.28 | 5,193,229 | +0.05(+0.37%) |
Oct 24, 2016 | 13.40 | 13.59 | 13.15 | 13.23 | 6,484,796 | -0.03(-0.22%) |
Oct 21, 2016 | 13.52 | 13.52 | 13.10 | 13.26 | 7,317,605 | -0.24(-1.81%) |
Oct 20, 2016 | 13.92 | 13.92 | 13.46 | 13.50 | 6,237,503 | -0.51(-3.62%) |
Oct 19, 2016 | 14.03 | 14.14 | 13.89 | 14.01 | 2,941,716 | +0.11(+0.77%) |
Oct 18, 2016 | 14.06 | 14.11 | 13.62 | 13.90 | 5,186,835 | +0.08(+0.57%) |
Oct 17, 2016 | 13.88 | 14.08 | 13.74 | 13.82 | 2,611,752 | -0.16(-1.12%) |
Oct 14, 2016 | 14.15 | 14.28 | 13.83 | 13.98 | 5,699,930 | +0.02(+0.14%) |
Oct 13, 2016 | 14.41 | 14.41 | 13.61 | 13.96 | 7,254,101 | -0.67(-4.60%) |
Oct 12, 2016 | 14.52 | 14.81 | 14.43 | 14.63 | 5,280,902 | +0.14(+0.94%) |
Oct 11, 2016 | 15.29 | 15.29 | 14.27 | 14.50 | 8,684,218 | -0.96(-6.19%) |
Oct 10, 2016 | 14.90 | 15.62 | 14.90 | 15.45 | 7,191,863 | +0.60(+4.01%) |
Oct 07, 2016 | 14.95 | 15.28 | 14.70 | 14.86 | 2,824,310 | -0.16(-1.04%) |
Oct 06, 2016 | 15.35 | 15.68 | 14.91 | 15.01 | 4,826,436 | -0.29(-1.91%) |
Oct 05, 2016 | 15.53 | 15.84 | 15.21 | 15.30 | 9,123,252 | -0.22(-1.45%) |
Oct 04, 2016 | 14.75 | 15.57 | 14.66 | 15.53 | 11,444,366 | +0.79(+5.36%) |
Oct 03, 2016 | 14.26 | 14.78 | 14.20 | 14.74 | 6,505,631 | +0.43(+3.00%) |
Sep 30, 2016 | 14.55 | 14.74 | 14.15 | 14.31 | 7,423,348 | -0.18(-1.21%) |
Sep 29, 2016 | 14.51 | 14.70 | 14.30 | 14.49 | 4,931,669 | -0.10(-0.67%) |
Sep 28, 2016 | 14.80 | 14.81 | 14.42 | 14.58 | 3,694,769 | -0.22(-1.51%) |
Sep 27, 2016 | 14.57 | 15.01 | 14.51 | 14.81 | 4,914,879 | +0.32(+2.22%) |
Sep 26, 2016 | 14.68 | 14.69 | 14.30 | 14.49 | 4,480,116 | -0.39(-2.62%) |
Sep 23, 2016 | 14.90 | 15.10 | 14.70 | 14.88 | 6,789,814 | -0.10(-0.65%) |
Sep 22, 2016 | 13.67 | 15.08 | 13.65 | 14.97 | 18,470,126 | +1.36(+9.96%) |
Sep 21, 2016 | 13.46 | 13.65 | 13.42 | 13.62 | 3,289,580 | +0.22(+1.68%) |
Sep 20, 2016 | 13.22 | 13.42 | 12.98 | 13.39 | 4,958,486 | +0.26(+2.01%) |
Sep 19, 2016 | 13.45 | 13.58 | 13.11 | 13.13 | 4,710,067 | -0.21(-1.61%) |
Sep 16, 2016 | 13.81 | 13.93 | 13.31 | 13.34 | 7,197,672 | -0.53(-3.80%) |
Sep 15, 2016 | 13.28 | 13.91 | 13.17 | 13.87 | 8,544,967 | +0.72(+5.49%) |
Sep 14, 2016 | 13.39 | 13.50 | 13.07 | 13.15 | 3,721,705 | -0.20(-1.46%) |
Sep 13, 2016 | 13.04 | 13.66 | 13.04 | 13.34 | 5,787,734 | +0.14(+1.03%) |
Sep 12, 2016 | 13.03 | 13.47 | 12.78 | 13.21 | 6,765,179 | +0.11(+0.82%) |
Sep 09, 2016 | 13.30 | 13.44 | 12.84 | 13.10 | 8,744,513 | -0.34(-2.54%) |
Sep 08, 2016 | 13.56 | 13.71 | 13.38 | 13.44 | 4,942,293 | -0.12(-0.86%) |
Sep 07, 2016 | 13.92 | 14.06 | 13.53 | 13.56 | 4,982,395 | -0.30(-2.18%) |
Sep 06, 2016 | 13.99 | 14.61 | 13.84 | 13.86 | 14,053,046 | +0.09(+0.64%) |
Sep 02, 2016 | 14.05 | 13.77 | 13.77 | 13.77 | 7,481,317 | -0.09(-0.63%) |