Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 19.49 | 20.41 | 19.39 | 20.29 | 3,614,490 | +0.90(+4.66%) |
Nov 29, 2016 | 18.79 | 19.57 | 18.59 | 19.38 | 3,251,222 | +0.71(+3.82%) |
Nov 28, 2016 | 19.28 | 19.30 | 18.16 | 18.67 | 3,515,755 | -0.70(-3.60%) |
Nov 25, 2016 | 19.54 | 19.54 | 19.22 | 19.37 | 1,037,337 | -0.16(-0.84%) |
Nov 23, 2016 | 19.53 | 19.53 | 19.53 | 0 | +0.24(+1.23%) | |
Nov 22, 2016 | 19.27 | 19.46 | 18.94 | 19.29 | 3,536,339 | +0.22(+1.16%) |
Nov 21, 2016 | 18.79 | 19.10 | 18.62 | 19.07 | 3,657,088 | +0.46(+2.47%) |
Nov 18, 2016 | 18.59 | 18.78 | 18.45 | 18.61 | 3,434,745 | +0.02(+0.09%) |
Nov 17, 2016 | 18.05 | 18.68 | 17.88 | 18.59 | 4,381,237 | +0.54(+3.00%) |
Nov 16, 2016 | 18.19 | 18.23 | 17.56 | 18.05 | 3,917,261 | -0.02(-0.09%) |
Nov 15, 2016 | 17.52 | 18.24 | 17.36 | 18.07 | 4,848,555 | +0.77(+4.46%) |
Nov 14, 2016 | 16.96 | 17.31 | 16.70 | 17.30 | 7,530,057 | +0.33(+1.93%) |
Nov 11, 2016 | 17.04 | 17.15 | 16.57 | 16.97 | 6,127,352 | -0.11(-0.67%) |
Nov 10, 2016 | 17.13 | 17.49 | 16.89 | 17.09 | 6,908,475 | +0.30(+1.81%) |
Nov 09, 2016 | 15.89 | 17.01 | 15.88 | 16.78 | 6,899,879 | +0.32(+1.94%) |
Nov 08, 2016 | 15.77 | 16.58 | 15.66 | 16.46 | 7,029,284 | +0.66(+4.20%) |
Nov 07, 2016 | 15.24 | 16.06 | 15.21 | 15.80 | 12,165,644 | +1.79(+12.75%) |
Nov 04, 2016 | 13.64 | 14.25 | 13.43 | 14.01 | 4,466,469 | +0.32(+2.33%) |
Nov 03, 2016 | 13.33 | 13.80 | 13.03 | 13.69 | 3,209,261 | +0.38(+2.83%) |
Nov 02, 2016 | 13.73 | 13.79 | 13.23 | 13.32 | 2,954,564 | -0.48(-3.50%) |
Nov 01, 2016 | 13.54 | 13.87 | 13.46 | 13.80 | 3,023,389 | +0.34(+2.50%) |
Oct 31, 2016 | 14.42 | 14.45 | 13.42 | 13.46 | 3,640,271 | -0.88(-6.17%) |
Oct 28, 2016 | 13.88 | 14.47 | 13.80 | 14.35 | 3,218,289 | +0.50(+3.61%) |
Oct 27, 2016 | 13.93 | 14.17 | 13.73 | 13.85 | 2,064,991 | -0.04(-0.30%) |
Oct 26, 2016 | 13.67 | 13.94 | 13.59 | 13.89 | 2,031,539 | +0.19(+1.38%) |
Oct 25, 2016 | 13.68 | 13.91 | 13.54 | 13.70 | 1,801,105 | -0.04(-0.30%) |
Oct 24, 2016 | 13.87 | 14.01 | 13.40 | 13.74 | 3,408,759 | -0.02(-0.12%) |
Oct 21, 2016 | 13.64 | 13.96 | 13.52 | 13.76 | 2,145,293 | +0.10(+0.72%) |
Oct 20, 2016 | 13.24 | 13.87 | 13.22 | 13.66 | 3,310,869 | +0.37(+2.77%) |
Oct 19, 2016 | 13.09 | 13.37 | 13.01 | 13.29 | 2,587,512 | +0.29(+2.27%) |
Oct 18, 2016 | 12.66 | 13.22 | 12.66 | 13.00 | 2,768,158 | +0.49(+3.93%) |
Oct 17, 2016 | 12.19 | 12.58 | 12.07 | 12.50 | 2,489,332 | +0.27(+2.21%) |
Oct 14, 2016 | 12.25 | 12.37 | 12.01 | 12.23 | 3,105,786 | +0.05(+0.40%) |
Oct 13, 2016 | 12.13 | 12.27 | 11.81 | 12.19 | 2,759,435 | -0.12(-1.00%) |
Oct 12, 2016 | 12.37 | 12.55 | 12.19 | 12.31 | 1,605,125 | -0.03(-0.27%) |
Oct 11, 2016 | 12.60 | 12.63 | 12.14 | 12.34 | 2,054,330 | -0.37(-2.90%) |
Oct 10, 2016 | 13.05 | 13.13 | 12.67 | 12.71 | 1,612,619 | -0.20(-1.52%) |
Oct 07, 2016 | 13.35 | 13.35 | 12.75 | 12.91 | 2,917,730 | -0.37(-2.78%) |
Oct 06, 2016 | 13.17 | 13.37 | 13.12 | 13.28 | 1,580,097 | +0.02(+0.19%) |
Oct 05, 2016 | 12.96 | 13.31 | 12.87 | 13.25 | 2,463,040 | +0.45(+3.52%) |
Oct 04, 2016 | 13.11 | 13.23 | 12.78 | 12.80 | 1,593,237 | -0.25(-1.88%) |
Oct 03, 2016 | 13.06 | 13.21 | 12.92 | 13.05 | 1,967,426 | -0.07(-0.50%) |
Sep 30, 2016 | 12.46 | 13.18 | 12.46 | 13.11 | 4,452,511 | +0.69(+5.54%) |
Sep 29, 2016 | 12.54 | 12.70 | 12.36 | 12.42 | 2,459,335 | -0.06(-0.46%) |
Sep 28, 2016 | 12.39 | 12.62 | 12.01 | 12.48 | 2,875,337 | +0.21(+1.74%) |
Sep 27, 2016 | 11.90 | 12.41 | 11.86 | 12.27 | 2,380,371 | +0.30(+2.53%) |
Sep 26, 2016 | 12.25 | 12.32 | 11.91 | 11.96 | 2,537,188 | -0.43(-3.50%) |
Sep 23, 2016 | 12.23 | 12.53 | 12.19 | 12.40 | 2,740,820 | +0.11(+0.93%) |
Sep 22, 2016 | 12.17 | 12.32 | 11.87 | 12.28 | 3,222,755 | +0.20(+1.70%) |
Sep 21, 2016 | 11.71 | 12.16 | 11.57 | 12.08 | 3,276,181 | +0.52(+4.47%) |
Sep 20, 2016 | 11.82 | 11.96 | 11.53 | 11.56 | 2,414,230 | -0.28(-2.35%) |
Sep 19, 2016 | 11.94 | 12.10 | 11.56 | 11.84 | 4,008,449 | -0.09(-0.76%) |
Sep 16, 2016 | 11.27 | 11.96 | 11.23 | 11.93 | 5,929,216 | +0.70(+6.28%) |
Sep 15, 2016 | 11.07 | 11.45 | 10.87 | 11.23 | 3,304,255 | +0.09(+0.81%) |
Sep 14, 2016 | 10.57 | 11.23 | 10.54 | 11.14 | 4,047,818 | +0.72(+6.92%) |
Sep 13, 2016 | 10.64 | 10.77 | 10.22 | 10.42 | 3,075,484 | -0.45(-4.15%) |
Sep 12, 2016 | 10.41 | 11.01 | 10.28 | 10.87 | 3,565,605 | +0.37(+3.51%) |
Sep 09, 2016 | 10.92 | 11.01 | 10.39 | 10.50 | 2,868,997 | -0.61(-5.46%) |
Sep 08, 2016 | 11.12 | 11.24 | 10.98 | 11.10 | 1,880,013 | -0.05(-0.44%) |
Sep 07, 2016 | 11.01 | 11.25 | 10.96 | 11.15 | 2,382,231 | +0.07(+0.67%) |
Sep 06, 2016 | 11.22 | 11.31 | 10.89 | 11.08 | 2,335,994 | -0.09(-0.81%) |
Sep 02, 2016 | 11.13 | 11.17 | 11.17 | 11.17 | 1,863,094 | +0.13(+1.19%) |