Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.89 | 15.16 | 14.86 | 15.01 | 11,683 | +0.13(+0.84%) |
Nov 29, 2016 | 15.02 | 15.02 | 14.66 | 14.89 | 30,945 | -0.10(-0.65%) |
Nov 28, 2016 | 15.27 | 15.27 | 14.80 | 14.98 | 55,274 | +0.28(+1.88%) |
Nov 25, 2016 | 14.49 | 14.75 | 14.49 | 14.71 | 12,450 | +0.28(+1.96%) |
Nov 23, 2016 | 14.43 | 14.43 | 14.43 | 0 | +0.29(+2.04%) | |
Nov 22, 2016 | 13.70 | 14.26 | 13.70 | 14.14 | 38,014 | +0.44(+3.18%) |
Nov 21, 2016 | 13.54 | 13.70 | 13.50 | 13.70 | 23,662 | +0.24(+1.76%) |
Nov 18, 2016 | 13.46 | 13.53 | 13.40 | 13.46 | 7,192 | -0.11(-0.79%) |
Nov 17, 2016 | 13.32 | 13.57 | 13.24 | 13.57 | 26,554 | +0.84(+6.62%) |
Nov 16, 2016 | 13.28 | 13.46 | 12.73 | 12.73 | 19,204 | -0.17(-1.32%) |
Nov 15, 2016 | 13.07 | 13.14 | 12.90 | 12.90 | 100,974 | -0.11(-0.83%) |
Nov 14, 2016 | 13.57 | 13.57 | 12.29 | 13.01 | 101,617 | -0.67(-4.92%) |
Nov 11, 2016 | 13.50 | 13.68 | 13.44 | 13.68 | 13,991 | +0.01(+0.04%) |
Nov 10, 2016 | 13.30 | 13.71 | 13.30 | 13.67 | 12,404 | +0.16(+1.17%) |
Nov 09, 2016 | 13.29 | 13.51 | 13.08 | 13.51 | 38,769 | +0.02(+0.17%) |
Nov 08, 2016 | 13.47 | 13.58 | 13.45 | 13.49 | 21,232 | +0.02(+0.17%) |
Nov 07, 2016 | 13.58 | 13.61 | 13.39 | 13.47 | 14,657 | +0.03(+0.25%) |
Nov 04, 2016 | 13.57 | 13.63 | 13.41 | 13.44 | 14,051 | -0.11(-0.79%) |
Nov 03, 2016 | 13.50 | 13.60 | 13.50 | 13.54 | 13,314 | -0.09(-0.66%) |
Nov 02, 2016 | 13.68 | 13.82 | 13.50 | 13.63 | 33,945 | -0.07(-0.49%) |
Nov 01, 2016 | 13.36 | 13.75 | 13.36 | 13.70 | 15,729 | +0.57(+4.31%) |
Oct 31, 2016 | 13.19 | 13.29 | 13.14 | 13.14 | 100,355 | -0.07(-0.51%) |
Oct 28, 2016 | 13.15 | 13.35 | 13.12 | 13.20 | 115,384 | +0.18(+1.35%) |
Oct 27, 2016 | 13.18 | 13.27 | 13.03 | 13.03 | 19,607 | -0.12(-0.90%) |
Oct 26, 2016 | 13.40 | 13.49 | 13.06 | 13.15 | 23,289 | -0.36(-2.64%) |
Oct 25, 2016 | 13.54 | 13.63 | 13.45 | 13.50 | 28,283 | +0.01(+0.08%) |
Oct 24, 2016 | 13.74 | 13.74 | 13.49 | 13.49 | 5,548 | -0.08(-0.63%) |
Oct 21, 2016 | 13.58 | 13.70 | 13.53 | 13.58 | 14,581 | -0.11(-0.83%) |
Oct 20, 2016 | 13.59 | 13.82 | 13.42 | 13.69 | 24,762 | +0.11(+0.83%) |
Oct 19, 2016 | 13.63 | 13.75 | 13.51 | 13.58 | 37,162 | -0.01(-0.04%) |
Oct 18, 2016 | 13.38 | 13.61 | 13.28 | 13.58 | 21,117 | +0.32(+2.43%) |
Oct 17, 2016 | 13.61 | 13.61 | 13.26 | 13.26 | 17,473 | -0.37(-2.70%) |
Oct 14, 2016 | 13.80 | 13.80 | 13.63 | 13.63 | 13,031 | -0.08(-0.62%) |
Oct 13, 2016 | 13.70 | 13.83 | 13.70 | 13.71 | 6,395 | -0.03(-0.25%) |
Oct 12, 2016 | 13.94 | 13.94 | 13.75 | 13.75 | 8,653 | -0.20(-1.46%) |
Oct 11, 2016 | 14.13 | 14.22 | 13.94 | 13.95 | 10,258 | -0.32(-2.26%) |
Oct 10, 2016 | 14.17 | 14.31 | 14.17 | 14.27 | 19,246 | +0.28(+2.02%) |
Oct 07, 2016 | 14.38 | 14.41 | 13.99 | 13.99 | 12,428 | -0.40(-2.79%) |
Oct 06, 2016 | 14.33 | 14.40 | 14.18 | 14.39 | 19,102 | +0.37(+2.62%) |
Oct 05, 2016 | 14.08 | 14.48 | 14.02 | 14.02 | 13,972 | -0.12(-0.88%) |
Oct 04, 2016 | 14.53 | 14.53 | 14.05 | 14.15 | 18,907 | -0.37(-2.57%) |
Oct 03, 2016 | 14.89 | 14.89 | 14.31 | 14.52 | 22,052 | -0.43(-2.88%) |
Sep 30, 2016 | 14.86 | 14.97 | 14.57 | 14.95 | 42,626 | +0.38(+2.60%) |
Sep 29, 2016 | 14.12 | 15.20 | 14.10 | 14.57 | 155,688 | +0.43(+3.04%) |
Sep 28, 2016 | 13.45 | 14.21 | 13.36 | 14.14 | 38,877 | +0.62(+4.60%) |
Sep 27, 2016 | 13.01 | 13.53 | 12.96 | 13.52 | 14,260 | +0.51(+3.91%) |
Sep 26, 2016 | 12.99 | 13.09 | 12.99 | 13.01 | 29,169 | +0.02(+0.13%) |
Sep 23, 2016 | 12.99 | 13.07 | 12.88 | 12.99 | 28,509 | -0.03(-0.26%) |
Sep 22, 2016 | 13.10 | 13.12 | 12.91 | 13.03 | 33,300 | +0.05(+0.35%) |
Sep 21, 2016 | 12.88 | 13.06 | 12.86 | 12.98 | 16,697 | -0.02(-0.17%) |
Sep 20, 2016 | 12.90 | 13.01 | 12.76 | 13.01 | 21,564 | -0.01(-0.04%) |
Sep 19, 2016 | 12.85 | 13.01 | 12.57 | 13.01 | 20,952 | -0.07(-0.52%) |
Sep 16, 2016 | 12.72 | 13.27 | 12.69 | 13.08 | 30,090 | +0.32(+2.53%) |
Sep 15, 2016 | 12.73 | 13.02 | 12.67 | 12.76 | 35,796 | -0.10(-0.79%) |
Sep 14, 2016 | 12.76 | 12.88 | 12.59 | 12.86 | 14,486 | +0.06(+0.49%) |
Sep 13, 2016 | 13.04 | 13.14 | 12.80 | 12.80 | 10,890 | -0.35(-2.67%) |
Sep 12, 2016 | 13.28 | 13.28 | 13.08 | 13.15 | 11,493 | +0.06(+0.43%) |
Sep 09, 2016 | 13.28 | 13.39 | 13.09 | 13.09 | 11,780 | -0.32(-2.36%) |
Sep 08, 2016 | 13.29 | 13.47 | 13.29 | 13.41 | 13,713 | +0.37(+2.82%) |
Sep 07, 2016 | 13.42 | 13.47 | 13.04 | 13.04 | 30,947 | -0.41(-3.07%) |
Sep 06, 2016 | 13.21 | 13.47 | 13.16 | 13.45 | 26,522 | +0.36(+2.77%) |
Sep 02, 2016 | 13.02 | 13.09 | 13.09 | 13.09 | 27,930 | +0.12(+0.96%) |