Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.90 | 15.17 | 14.87 | 15.02 | 11,676 | +0.13(+0.84%) |
Nov 29, 2016 | 15.03 | 15.03 | 14.67 | 14.90 | 30,924 | -0.10(-0.65%) |
Nov 28, 2016 | 15.28 | 15.28 | 14.81 | 14.99 | 55,237 | +0.28(+1.88%) |
Nov 25, 2016 | 14.50 | 14.76 | 14.50 | 14.72 | 12,441 | +0.28(+1.96%) |
Nov 23, 2016 | 14.44 | 14.44 | 14.44 | 0 | +0.29(+2.04%) | |
Nov 22, 2016 | 13.71 | 14.27 | 13.70 | 14.15 | 37,989 | +0.44(+3.18%) |
Nov 21, 2016 | 13.55 | 13.71 | 13.51 | 13.71 | 23,646 | +0.24(+1.76%) |
Nov 18, 2016 | 13.47 | 13.53 | 13.40 | 13.47 | 7,188 | -0.11(-0.79%) |
Nov 17, 2016 | 13.33 | 13.58 | 13.25 | 13.58 | 26,536 | +0.84(+6.62%) |
Nov 16, 2016 | 13.29 | 13.47 | 12.74 | 12.74 | 19,191 | -0.17(-1.32%) |
Nov 15, 2016 | 13.08 | 13.14 | 12.91 | 12.91 | 100,906 | -0.11(-0.83%) |
Nov 14, 2016 | 13.58 | 13.58 | 12.30 | 13.01 | 101,549 | -0.67(-4.92%) |
Nov 11, 2016 | 13.51 | 13.69 | 13.45 | 13.69 | 13,982 | +0.01(+0.04%) |
Nov 10, 2016 | 13.31 | 13.72 | 13.31 | 13.68 | 12,395 | +0.16(+1.17%) |
Nov 09, 2016 | 13.30 | 13.52 | 13.09 | 13.52 | 38,743 | +0.02(+0.17%) |
Nov 08, 2016 | 13.48 | 13.59 | 13.46 | 13.50 | 21,217 | +0.02(+0.17%) |
Nov 07, 2016 | 13.59 | 13.62 | 13.40 | 13.48 | 14,648 | +0.03(+0.25%) |
Nov 04, 2016 | 13.58 | 13.64 | 13.42 | 13.44 | 14,042 | -0.11(-0.79%) |
Nov 03, 2016 | 13.51 | 13.61 | 13.51 | 13.55 | 13,305 | -0.09(-0.66%) |
Nov 02, 2016 | 13.69 | 13.83 | 13.51 | 13.64 | 33,922 | -0.07(-0.50%) |
Nov 01, 2016 | 13.37 | 13.76 | 13.37 | 13.71 | 15,718 | +0.57(+4.31%) |
Oct 31, 2016 | 13.20 | 13.30 | 13.14 | 13.14 | 100,288 | -0.07(-0.51%) |
Oct 28, 2016 | 13.16 | 13.36 | 13.13 | 13.21 | 115,307 | +0.18(+1.35%) |
Oct 27, 2016 | 13.18 | 13.27 | 13.04 | 13.04 | 19,594 | -0.12(-0.90%) |
Oct 26, 2016 | 13.41 | 13.50 | 13.07 | 13.16 | 23,274 | -0.36(-2.64%) |
Oct 25, 2016 | 13.55 | 13.64 | 13.46 | 13.51 | 28,264 | +0.01(+0.08%) |
Oct 24, 2016 | 13.74 | 13.74 | 13.50 | 13.50 | 5,545 | -0.08(-0.62%) |
Oct 21, 2016 | 13.59 | 13.71 | 13.53 | 13.59 | 14,572 | -0.11(-0.83%) |
Oct 20, 2016 | 13.60 | 13.83 | 13.43 | 13.70 | 24,745 | +0.11(+0.83%) |
Oct 19, 2016 | 13.64 | 13.76 | 13.52 | 13.59 | 37,137 | -0.01(-0.04%) |
Oct 18, 2016 | 13.39 | 13.61 | 13.29 | 13.59 | 21,103 | +0.32(+2.43%) |
Oct 17, 2016 | 13.61 | 13.62 | 13.27 | 13.27 | 17,462 | -0.37(-2.70%) |
Oct 14, 2016 | 13.81 | 13.81 | 13.64 | 13.64 | 13,022 | -0.09(-0.62%) |
Oct 13, 2016 | 13.71 | 13.84 | 13.71 | 13.72 | 6,391 | -0.03(-0.25%) |
Oct 12, 2016 | 13.95 | 13.95 | 13.76 | 13.76 | 8,647 | -0.20(-1.46%) |
Oct 11, 2016 | 14.14 | 14.23 | 13.95 | 13.96 | 10,251 | -0.32(-2.26%) |
Oct 10, 2016 | 14.18 | 14.32 | 14.18 | 14.28 | 19,234 | +0.28(+2.02%) |
Oct 07, 2016 | 14.39 | 14.42 | 14.00 | 14.00 | 12,420 | -0.40(-2.79%) |
Oct 06, 2016 | 14.34 | 14.41 | 14.19 | 14.40 | 19,089 | +0.37(+2.62%) |
Oct 05, 2016 | 14.09 | 14.49 | 14.03 | 14.03 | 13,962 | -0.12(-0.88%) |
Oct 04, 2016 | 14.54 | 14.54 | 14.06 | 14.16 | 18,894 | -0.37(-2.57%) |
Oct 03, 2016 | 14.90 | 14.90 | 14.32 | 14.53 | 22,037 | -0.43(-2.88%) |
Sep 30, 2016 | 14.87 | 14.98 | 14.58 | 14.96 | 42,598 | +0.38(+2.60%) |
Sep 29, 2016 | 14.13 | 15.21 | 14.11 | 14.58 | 155,584 | +0.43(+3.04%) |
Sep 28, 2016 | 13.46 | 14.22 | 13.37 | 14.15 | 38,851 | +0.62(+4.60%) |
Sep 27, 2016 | 13.02 | 13.54 | 12.97 | 13.53 | 14,250 | +0.51(+3.91%) |
Sep 26, 2016 | 13.00 | 13.10 | 13.00 | 13.02 | 29,149 | +0.02(+0.13%) |
Sep 23, 2016 | 13.00 | 13.08 | 12.88 | 13.00 | 28,490 | -0.03(-0.26%) |
Sep 22, 2016 | 13.10 | 13.13 | 12.92 | 13.04 | 33,278 | +0.05(+0.35%) |
Sep 21, 2016 | 12.88 | 13.07 | 12.87 | 12.99 | 16,686 | -0.02(-0.17%) |
Sep 20, 2016 | 12.91 | 13.02 | 12.77 | 13.01 | 21,550 | -0.01(-0.04%) |
Sep 19, 2016 | 12.86 | 13.02 | 12.58 | 13.02 | 20,938 | -0.07(-0.52%) |
Sep 16, 2016 | 12.73 | 13.27 | 12.70 | 13.09 | 30,070 | +0.32(+2.53%) |
Sep 15, 2016 | 12.74 | 13.03 | 12.67 | 12.77 | 35,772 | -0.10(-0.79%) |
Sep 14, 2016 | 12.77 | 12.88 | 12.60 | 12.87 | 14,476 | +0.06(+0.49%) |
Sep 13, 2016 | 13.05 | 13.14 | 12.80 | 12.80 | 10,883 | -0.35(-2.67%) |
Sep 12, 2016 | 13.29 | 13.29 | 13.09 | 13.16 | 11,486 | +0.06(+0.43%) |
Sep 09, 2016 | 13.29 | 13.40 | 13.10 | 13.10 | 11,772 | -0.32(-2.36%) |
Sep 08, 2016 | 13.30 | 13.48 | 13.30 | 13.42 | 13,704 | +0.37(+2.82%) |
Sep 07, 2016 | 13.43 | 13.48 | 13.05 | 13.05 | 30,926 | -0.41(-3.07%) |
Sep 06, 2016 | 13.22 | 13.48 | 13.17 | 13.46 | 26,505 | +0.36(+2.77%) |
Sep 02, 2016 | 13.03 | 13.10 | 13.10 | 13.10 | 27,911 | +0.12(+0.96%) |
Sep 01, 2016 | 12.87 | 13.05 | 12.87 | 12.97 | 10,788 | -0.10(-0.74%) |
Aug 31, 2016 | 13.07 | 13.07 | 12.86 | 13.07 | 53,607 | +0.03(+0.26%) |
Aug 30, 2016 | 13.07 | 13.13 | 12.94 | 13.04 | 76,438 | -0.03(-0.22%) |
Aug 29, 2016 | 12.79 | 13.17 | 12.77 | 13.07 | 41,632 | +0.33(+2.58%) |
Aug 26, 2016 | 12.70 | 12.90 | 12.70 | 12.74 | 22,464 | +0.15(+1.17%) |
Aug 25, 2016 | 12.34 | 12.78 | 12.31 | 12.59 | 30,544 | +0.21(+1.73%) |
Aug 24, 2016 | 12.04 | 12.51 | 12.04 | 12.38 | 58,367 | +0.33(+2.72%) |
Aug 23, 2016 | 11.99 | 12.21 | 11.99 | 12.05 | 64,870 | +0.07(+0.57%) |
Aug 22, 2016 | 11.93 | 12.09 | 11.91 | 11.98 | 35,798 | +0.41(+3.51%) |
Aug 19, 2016 | 11.95 | 12.13 | 11.57 | 11.57 | 57,913 | -0.43(-3.57%) |
Aug 18, 2016 | 12.05 | 12.07 | 11.94 | 12.00 | 117,466 | -0.01(-0.05%) |
Aug 17, 2016 | 12.00 | 12.06 | 11.92 | 12.01 | 42,000 | -0.04(-0.33%) |
Aug 16, 2016 | 12.15 | 12.23 | 11.96 | 12.05 | 69,828 | -0.11(-0.88%) |
Aug 15, 2016 | 12.48 | 12.48 | 12.03 | 12.16 | 87,288 | -0.29(-2.31%) |
Aug 12, 2016 | 12.63 | 12.68 | 12.44 | 12.44 | 26,651 | -0.23(-1.83%) |
Aug 11, 2016 | 12.73 | 12.93 | 12.60 | 12.67 | 21,838 | -0.08(-0.66%) |
Aug 10, 2016 | 12.53 | 12.89 | 12.53 | 12.76 | 32,479 | +0.24(+1.89%) |
Aug 09, 2016 | 12.42 | 12.60 | 12.34 | 12.52 | 19,010 | +0.11(+0.91%) |
Aug 08, 2016 | 11.70 | 12.41 | 11.70 | 12.41 | 35,832 | +0.56(+4.71%) |
Aug 05, 2016 | 11.60 | 11.85 | 11.48 | 11.85 | 62,947 | +0.24(+2.04%) |
Aug 04, 2016 | 11.52 | 11.72 | 11.34 | 11.61 | 78,816 | +0.33(+2.90%) |
Aug 03, 2016 | 11.33 | 11.53 | 11.29 | 11.29 | 148,367 | -0.27(-2.30%) |
Aug 02, 2016 | 11.86 | 12.05 | 11.53 | 11.55 | 216,324 | -0.29(-2.43%) |
Aug 01, 2016 | 12.00 | 12.02 | 11.84 | 11.84 | 25,944 | -0.19(-1.59%) |
Jul 29, 2016 | 11.96 | 12.12 | 11.93 | 12.03 | 20,821 | +0.12(+0.99%) |
Jul 28, 2016 | 11.85 | 11.99 | 11.83 | 11.91 | 20,243 | +0.03(+0.29%) |
Jul 27, 2016 | 11.82 | 11.91 | 11.81 | 11.88 | 50,754 | -0.08(-0.66%) |
Jul 26, 2016 | 11.85 | 11.99 | 11.83 | 11.96 | 20,174 | +0.06(+0.47%) |
Jul 25, 2016 | 11.99 | 11.99 | 11.78 | 11.90 | 31,028 | +0.01(+0.10%) |
Jul 22, 2016 | 12.01 | 12.03 | 11.77 | 11.89 | 112,906 | -0.14(-1.17%) |
Jul 21, 2016 | 12.12 | 12.18 | 11.99 | 12.03 | 27,718 | +0.00(+0.00%) |
Jul 20, 2016 | 12.01 | 12.15 | 11.84 | 12.03 | 44,850 | -0.03(-0.23%) |
Jul 19, 2016 | 12.03 | 12.15 | 11.90 | 12.06 | 76,626 | -0.02(-0.19%) |
Jul 18, 2016 | 12.06 | 12.20 | 11.76 | 12.08 | 69,082 | +0.11(+0.94%) |
Jul 15, 2016 | 11.87 | 12.08 | 11.75 | 11.97 | 220,265 | +0.07(+0.57%) |
Jul 14, 2016 | 11.13 | 12.01 | 11.13 | 11.90 | 131,853 | +0.90(+8.21%) |
Jul 13, 2016 | 10.90 | 11.22 | 10.79 | 11.00 | 293,156 | +0.27(+2.47%) |
Jul 12, 2016 | 10.56 | 10.76 | 10.55 | 10.73 | 95,473 | +0.19(+1.82%) |
Jul 11, 2016 | 10.47 | 10.60 | 10.36 | 10.54 | 69,192 | +0.02(+0.16%) |
Jul 08, 2016 | 10.47 | 10.65 | 10.50 | 10.52 | 64,821 | +0.02(+0.21%) |
Jul 07, 2016 | 10.90 | 10.90 | 10.48 | 10.50 | 70,583 | -0.24(-2.21%) |
Jul 06, 2016 | 10.49 | 10.75 | 10.39 | 10.74 | 98,610 | +0.21(+1.98%) |
Jul 05, 2016 | 10.49 | 10.82 | 10.49 | 10.53 | 193,818 | +0.10(+0.92%) |
Jul 01, 2016 | 10.78 | 10.43 | 10.43 | 10.43 | 87,892 | -0.34(-3.14%) |
Jun 30, 2016 | 10.46 | 10.80 | 10.30 | 10.77 | 212,241 | +0.42(+4.09%) |
Jun 29, 2016 | 10.37 | 10.55 | 10.16 | 10.35 | 568,503 | +0.00(+0.00%) |
Jun 28, 2016 | 10.45 | 10.63 | 10.17 | 10.35 | 512,525 | -0.09(-0.86%) |
Jun 27, 2016 | 11.22 | 11.25 | 10.24 | 10.44 | 380,317 | -0.82(-7.27%) |
Jun 24, 2016 | 11.07 | 11.41 | 10.90 | 11.26 | 248,159 | -0.38(-3.25%) |
Jun 23, 2016 | 11.85 | 12.05 | 11.64 | 11.64 | 209,975 | -0.17(-1.48%) |
Jun 22, 2016 | 12.01 | 12.01 | 11.51 | 11.81 | 372,906 | -0.32(-2.65%) |
Jun 21, 2016 | 12.41 | 12.60 | 11.85 | 12.13 | 330,509 | +0.02(+0.14%) |
Jun 20, 2016 | 15.93 | 15.93 | 12.04 | 12.12 | 467,886 | -4.41(-26.67%) |
Jun 17, 2016 | 15.52 | 17.51 | 15.52 | 16.52 | 23,745 | +1.57(+10.53%) |
Jun 16, 2016 | 14.39 | 15.23 | 14.39 | 14.95 | 34,526 | +0.28(+1.88%) |
Jun 15, 2016 | 14.27 | 14.67 | 14.11 | 14.67 | 2,284 | +0.34(+2.38%) |
Jun 14, 2016 | 14.11 | 14.33 | 14.11 | 14.33 | 3,189 | +0.11(+0.77%) |
Jun 13, 2016 | 14.22 | 14.22 | 14.22 | 14.22 | 708 | -0.21(-1.47%) |
Jun 10, 2016 | 14.11 | 14.43 | 14.11 | 14.43 | 6,985 | +0.32(+2.30%) |