Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 17.01 | 17.13 | 16.73 | 16.92 | 6,129,726 | -0.07(-0.41%) |
Nov 29, 2016 | 16.53 | 17.35 | 16.37 | 16.99 | 6,760,327 | +0.50(+3.03%) |
Nov 28, 2016 | 16.96 | 17.09 | 16.46 | 16.49 | 4,390,702 | -0.51(-3.00%) |
Nov 25, 2016 | 16.50 | 17.18 | 16.44 | 17.00 | 2,528,292 | +0.51(+3.09%) |
Nov 23, 2016 | 16.49 | 16.49 | 16.49 | 0 | +0.24(+1.48%) | |
Nov 22, 2016 | 17.24 | 17.39 | 15.97 | 16.25 | 9,039,277 | -0.92(-5.36%) |
Nov 21, 2016 | 16.90 | 17.29 | 16.82 | 17.17 | 5,121,547 | +0.21(+1.24%) |
Nov 18, 2016 | 16.75 | 16.98 | 16.53 | 16.96 | 6,566,312 | +0.21(+1.25%) |
Nov 17, 2016 | 16.51 | 16.72 | 15.46 | 16.75 | 6,142,892 | +0.12(+0.75%) |
Nov 16, 2016 | 16.25 | 16.92 | 15.90 | 16.62 | 6,307,436 | +0.07(+0.45%) |
Nov 15, 2016 | 16.76 | 16.92 | 16.34 | 16.55 | 8,749,942 | -0.21(-1.25%) |
Nov 14, 2016 | 16.40 | 17.00 | 16.01 | 16.76 | 7,900,024 | +0.36(+2.20%) |
Nov 11, 2016 | 15.55 | 16.59 | 15.32 | 16.40 | 9,295,244 | +0.66(+4.19%) |
Nov 10, 2016 | 15.23 | 15.78 | 14.92 | 15.74 | 11,527,952 | +0.72(+4.79%) |
Nov 09, 2016 | 13.15 | 15.11 | 13.09 | 15.02 | 15,346,688 | +2.55(+20.45%) |
Nov 08, 2016 | 12.28 | 12.72 | 12.08 | 12.47 | 5,721,161 | +0.11(+0.89%) |
Nov 07, 2016 | 12.40 | 12.40 | 12.04 | 12.36 | 8,081,608 | +0.45(+3.78%) |
Nov 04, 2016 | 10.90 | 11.91 | 10.65 | 11.91 | 11,367,362 | +1.71(+16.76%) |
Nov 03, 2016 | 11.04 | 11.07 | 10.04 | 10.20 | 7,861,455 | -0.61(-5.64%) |
Nov 02, 2016 | 10.93 | 10.98 | 10.38 | 10.81 | 5,832,174 | -0.17(-1.55%) |
Nov 01, 2016 | 10.57 | 11.13 | 10.41 | 10.98 | 4,650,211 | +0.39(+3.68%) |
Oct 31, 2016 | 10.86 | 10.88 | 10.53 | 10.59 | 3,314,981 | -0.29(-2.67%) |
Oct 28, 2016 | 10.85 | 11.32 | 10.62 | 10.88 | 3,653,955 | -0.04(-0.37%) |
Oct 27, 2016 | 11.29 | 11.40 | 10.83 | 10.92 | 3,908,551 | -0.26(-2.33%) |
Oct 26, 2016 | 11.19 | 11.63 | 11.07 | 11.18 | 3,002,675 | -0.12(-1.06%) |
Oct 25, 2016 | 11.24 | 11.50 | 11.07 | 11.30 | 3,227,205 | +0.01(+0.09%) |
Oct 24, 2016 | 11.56 | 11.65 | 11.27 | 11.29 | 4,172,010 | -0.27(-2.34%) |
Oct 21, 2016 | 11.60 | 11.76 | 11.45 | 11.56 | 3,693,623 | -0.18(-1.53%) |
Oct 20, 2016 | 11.51 | 11.74 | 11.37 | 11.74 | 3,538,926 | +0.22(+1.91%) |
Oct 19, 2016 | 11.70 | 11.78 | 11.47 | 11.52 | 2,775,286 | -0.15(-1.29%) |
Oct 18, 2016 | 11.74 | 11.95 | 11.57 | 11.67 | 3,246,254 | +0.16(+1.39%) |
Oct 17, 2016 | 11.28 | 11.80 | 11.21 | 11.51 | 6,556,174 | +0.19(+1.68%) |
Oct 14, 2016 | 11.97 | 12.08 | 11.31 | 11.32 | 6,418,212 | -0.59(-4.95%) |
Oct 13, 2016 | 11.45 | 12.09 | 11.39 | 11.91 | 5,581,502 | -0.02(-0.17%) |
Oct 12, 2016 | 12.54 | 12.77 | 11.84 | 11.93 | 7,430,057 | -0.76(-5.99%) |
Oct 11, 2016 | 12.94 | 12.94 | 12.13 | 12.69 | 8,369,364 | +0.08(+0.63%) |
Oct 10, 2016 | 13.02 | 13.64 | 11.28 | 12.61 | 18,776,150 | -0.34(-2.63%) |
Oct 07, 2016 | 13.33 | 13.34 | 12.33 | 12.95 | 8,107,094 | -0.23(-1.75%) |
Oct 06, 2016 | 13.12 | 13.36 | 12.74 | 13.18 | 6,323,037 | +0.06(+0.46%) |
Oct 05, 2016 | 12.37 | 13.17 | 12.21 | 13.12 | 6,963,162 | +0.68(+5.47%) |
Oct 04, 2016 | 12.75 | 12.97 | 12.32 | 12.44 | 5,271,183 | -0.28(-2.20%) |
Oct 03, 2016 | 12.99 | 12.99 | 12.43 | 12.72 | 5,550,709 | -0.07(-0.55%) |
Sep 30, 2016 | 12.44 | 12.99 | 12.13 | 12.79 | 9,196,216 | +0.51(+4.15%) |
Sep 29, 2016 | 12.98 | 13.00 | 11.71 | 12.28 | 16,994,108 | -1.07(-8.01%) |
Sep 28, 2016 | 15.57 | 15.58 | 12.07 | 13.35 | 27,984,066 | -2.13(-13.76%) |
Sep 27, 2016 | 15.33 | 15.48 | 15.22 | 15.48 | 5,713,056 | +0.17(+1.11%) |
Sep 26, 2016 | 15.00 | 15.46 | 14.88 | 15.31 | 6,769,538 | +0.42(+2.82%) |
Sep 23, 2016 | 14.74 | 14.97 | 14.71 | 14.89 | 5,494,102 | +0.15(+1.02%) |
Sep 22, 2016 | 14.76 | 15.00 | 14.60 | 14.74 | 7,541,068 | +0.00(+0.00%) |
Sep 21, 2016 | 14.72 | 14.95 | 14.17 | 14.74 | 11,768,479 | +0.58(+4.10%) |
Sep 20, 2016 | 13.80 | 14.28 | 13.70 | 14.16 | 6,100,102 | +0.52(+3.81%) |
Sep 19, 2016 | 13.62 | 13.95 | 13.51 | 13.64 | 5,585,924 | +0.09(+0.66%) |
Sep 16, 2016 | 13.30 | 13.66 | 13.10 | 13.55 | 8,480,231 | +0.21(+1.57%) |
Sep 15, 2016 | 12.93 | 13.49 | 12.93 | 13.34 | 5,684,869 | +0.33(+2.54%) |
Sep 14, 2016 | 12.63 | 13.19 | 12.62 | 13.01 | 7,454,940 | +0.70(+5.69%) |
Sep 13, 2016 | 12.33 | 12.48 | 12.16 | 12.31 | 4,917,110 | -0.09(-0.73%) |
Sep 12, 2016 | 11.81 | 12.40 | 11.70 | 12.40 | 4,566,251 | +0.42(+3.51%) |
Sep 09, 2016 | 12.19 | 12.29 | 11.98 | 11.98 | 4,538,672 | -0.37(-3.00%) |
Sep 08, 2016 | 12.01 | 12.44 | 11.80 | 12.35 | 4,244,732 | +0.43(+3.61%) |
Sep 07, 2016 | 11.86 | 12.15 | 11.77 | 11.92 | 3,754,800 | -0.16(-1.32%) |
Sep 06, 2016 | 11.80 | 12.22 | 11.61 | 12.08 | 6,611,956 | +0.54(+4.68%) |
Sep 02, 2016 | 11.40 | 11.54 | 11.54 | 11.54 | 3,516,500 | +0.19(+1.67%) |