Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.85 | 15.00 | 14.65 | 14.75 | 357,957 | +0.05(+0.34%) |
Nov 29, 2016 | 15.05 | 15.10 | 14.65 | 14.70 | 447,559 | -0.30(-2.00%) |
Nov 28, 2016 | 15.00 | 15.30 | 14.80 | 15.00 | 478,714 | +0.00(+0.00%) |
Nov 25, 2016 | 14.65 | 15.00 | 14.50 | 15.00 | 134,415 | +0.25(+1.69%) |
Nov 23, 2016 | 14.75 | 14.75 | 14.75 | 0 | +0.55(+3.87%) | |
Nov 22, 2016 | 14.05 | 14.40 | 13.85 | 14.20 | 811,551 | +0.25(+1.79%) |
Nov 21, 2016 | 14.05 | 14.20 | 13.85 | 13.95 | 479,106 | +0.05(+0.36%) |
Nov 18, 2016 | 14.00 | 14.35 | 13.85 | 13.90 | 653,209 | -0.55(-3.81%) |
Nov 17, 2016 | 14.50 | 14.70 | 14.35 | 14.45 | 531,290 | +0.05(+0.35%) |
Nov 16, 2016 | 14.50 | 14.55 | 14.30 | 14.40 | 708,635 | -0.05(-0.35%) |
Nov 15, 2016 | 14.65 | 14.85 | 14.38 | 14.45 | 533,178 | -0.30(-2.03%) |
Nov 14, 2016 | 14.45 | 15.00 | 14.40 | 14.75 | 956,592 | +0.45(+3.15%) |
Nov 11, 2016 | 13.65 | 14.70 | 13.55 | 14.30 | 1,128,703 | +0.55(+4.00%) |
Nov 10, 2016 | 13.80 | 13.90 | 13.70 | 13.75 | 576,357 | +0.15(+1.10%) |
Nov 09, 2016 | 13.15 | 13.60 | 13.10 | 13.60 | 672,576 | +0.50(+3.82%) |
Nov 08, 2016 | 13.00 | 13.35 | 12.97 | 13.10 | 749,547 | +0.05(+0.38%) |
Nov 07, 2016 | 12.95 | 13.25 | 12.95 | 13.05 | 401,198 | +0.40(+3.16%) |
Nov 04, 2016 | 12.65 | 13.00 | 12.55 | 12.65 | 258,203 | +0.00(+0.00%) |
Nov 03, 2016 | 12.45 | 12.80 | 12.38 | 12.65 | 531,309 | +0.25(+2.02%) |
Nov 02, 2016 | 12.55 | 12.65 | 12.25 | 12.40 | 513,647 | -0.20(-1.59%) |
Nov 01, 2016 | 12.85 | 12.95 | 12.50 | 12.60 | 419,960 | -0.25(-1.95%) |
Oct 31, 2016 | 12.80 | 12.90 | 12.75 | 12.85 | 207,601 | +0.07(+0.55%) |
Oct 28, 2016 | 12.64 | 12.86 | 12.58 | 12.78 | 158,042 | +0.10(+0.79%) |
Oct 27, 2016 | 12.76 | 12.90 | 12.65 | 12.68 | 174,212 | -0.06(-0.47%) |
Oct 26, 2016 | 12.66 | 12.86 | 12.59 | 12.74 | 198,370 | +0.01(+0.08%) |
Oct 25, 2016 | 12.71 | 12.76 | 12.66 | 12.73 | 192,615 | +0.03(+0.24%) |
Oct 24, 2016 | 12.68 | 12.83 | 12.56 | 12.70 | 379,411 | +0.15(+1.20%) |
Oct 21, 2016 | 12.71 | 12.73 | 12.50 | 12.55 | 258,508 | -0.31(-2.41%) |
Oct 20, 2016 | 12.87 | 12.89 | 12.60 | 12.86 | 496,347 | -0.07(-0.54%) |
Oct 19, 2016 | 12.81 | 13.08 | 12.80 | 12.93 | 307,049 | +0.15(+1.17%) |
Oct 18, 2016 | 12.81 | 12.88 | 12.67 | 12.78 | 301,283 | +0.10(+0.79%) |
Oct 17, 2016 | 12.54 | 12.75 | 12.50 | 12.68 | 205,244 | +0.10(+0.79%) |
Oct 14, 2016 | 12.62 | 12.89 | 12.57 | 12.58 | 245,798 | +0.02(+0.16%) |
Oct 13, 2016 | 12.84 | 12.85 | 12.47 | 12.56 | 458,356 | -0.44(-3.38%) |
Oct 12, 2016 | 13.09 | 13.18 | 12.94 | 13.00 | 157,710 | -0.04(-0.31%) |
Oct 11, 2016 | 13.32 | 13.36 | 12.95 | 13.04 | 281,811 | -0.36(-2.69%) |
Oct 10, 2016 | 13.57 | 13.75 | 13.39 | 13.40 | 172,760 | -0.11(-0.81%) |
Oct 07, 2016 | 13.69 | 14.03 | 13.28 | 13.51 | 483,928 | -0.20(-1.46%) |
Oct 06, 2016 | 13.84 | 13.84 | 13.63 | 13.71 | 388,779 | -0.13(-0.94%) |
Oct 05, 2016 | 13.53 | 13.94 | 13.45 | 13.84 | 163,308 | +0.39(+2.90%) |
Oct 04, 2016 | 13.44 | 13.62 | 13.31 | 13.45 | 370,102 | -0.05(-0.37%) |
Oct 03, 2016 | 13.43 | 13.51 | 13.32 | 13.50 | 172,731 | +0.07(+0.52%) |
Sep 30, 2016 | 13.49 | 13.51 | 13.27 | 13.43 | 338,091 | +0.03(+0.22%) |
Sep 29, 2016 | 13.48 | 13.63 | 13.39 | 13.40 | 173,690 | -0.14(-1.03%) |
Sep 28, 2016 | 13.53 | 13.56 | 13.35 | 13.54 | 217,885 | +0.02(+0.15%) |
Sep 27, 2016 | 13.46 | 13.62 | 13.43 | 13.52 | 242,332 | +0.05(+0.37%) |
Sep 26, 2016 | 13.43 | 13.59 | 13.26 | 13.47 | 535,560 | -0.01(-0.07%) |
Sep 23, 2016 | 13.34 | 13.51 | 13.34 | 13.48 | 450,103 | -0.02(-0.15%) |
Sep 22, 2016 | 13.21 | 13.50 | 13.21 | 13.50 | 273,523 | +0.39(+2.97%) |
Sep 21, 2016 | 12.88 | 13.17 | 12.74 | 13.11 | 324,518 | -0.06(-0.46%) |
Sep 20, 2016 | 13.37 | 13.43 | 13.15 | 13.17 | 155,202 | -0.16(-1.20%) |
Sep 19, 2016 | 13.21 | 13.43 | 13.16 | 13.33 | 162,345 | +0.12(+0.91%) |
Sep 16, 2016 | 13.50 | 13.50 | 13.11 | 13.21 | 410,058 | -0.29(-2.15%) |
Sep 15, 2016 | 13.47 | 13.58 | 13.44 | 13.50 | 157,216 | -0.04(-0.30%) |
Sep 14, 2016 | 13.71 | 13.72 | 13.45 | 13.54 | 206,390 | -0.19(-1.38%) |
Sep 13, 2016 | 14.33 | 14.33 | 13.60 | 13.73 | 228,987 | -0.70(-4.85%) |
Sep 12, 2016 | 14.15 | 14.45 | 14.10 | 14.43 | 352,447 | +0.15(+1.05%) |
Sep 09, 2016 | 14.22 | 14.31 | 14.09 | 14.28 | 536,496 | -0.09(-0.63%) |
Sep 08, 2016 | 14.23 | 14.48 | 14.22 | 14.37 | 261,106 | +0.29(+2.06%) |
Sep 07, 2016 | 13.77 | 14.11 | 13.77 | 14.08 | 406,150 | +0.33(+2.40%) |
Sep 06, 2016 | 13.75 | 13.79 | 13.70 | 13.75 | 194,726 | -0.05(-0.36%) |
Sep 02, 2016 | 13.73 | 13.80 | 13.80 | 13.80 | 347,100 | +0.14(+1.02%) |