Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.31 | 14.39 | 14.31 | 14.32 | 189,222 | +0.19(+1.34%) |
Nov 29, 2016 | 14.14 | 14.19 | 14.11 | 14.13 | 250,763 | -0.09(-0.63%) |
Nov 28, 2016 | 14.28 | 14.30 | 14.20 | 14.22 | 193,890 | -0.06(-0.42%) |
Nov 25, 2016 | 14.30 | 14.34 | 14.27 | 14.28 | 81,639 | -0.01(-0.07%) |
Nov 23, 2016 | 14.29 | 14.29 | 14.29 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.34 | 14.35 | 14.23 | 14.29 | 201,712 | +0.04(+0.28%) |
Nov 21, 2016 | 14.13 | 14.26 | 14.13 | 14.25 | 203,108 | +0.24(+1.71%) |
Nov 18, 2016 | 13.96 | 14.04 | 13.96 | 14.01 | 248,358 | -0.02(-0.14%) |
Nov 17, 2016 | 14.11 | 14.18 | 14.03 | 14.03 | 457,275 | -0.01(-0.07%) |
Nov 16, 2016 | 14.06 | 14.10 | 14.04 | 14.04 | 197,571 | -0.07(-0.50%) |
Nov 15, 2016 | 13.99 | 14.13 | 13.97 | 14.11 | 202,700 | +0.12(+0.86%) |
Nov 14, 2016 | 13.97 | 14.00 | 13.90 | 13.99 | 242,749 | -0.02(-0.14%) |
Nov 11, 2016 | 14.04 | 14.06 | 13.90 | 14.01 | 161,981 | -0.14(-0.99%) |
Nov 10, 2016 | 14.23 | 14.31 | 14.09 | 14.15 | 182,150 | -0.06(-0.42%) |
Nov 09, 2016 | 13.98 | 14.25 | 13.92 | 14.21 | 278,594 | +0.14(+1.00%) |
Nov 08, 2016 | 14.02 | 14.15 | 13.97 | 14.07 | 153,463 | +0.04(+0.29%) |
Nov 07, 2016 | 13.95 | 14.05 | 13.95 | 14.03 | 219,107 | +0.27(+1.96%) |
Nov 04, 2016 | 13.81 | 13.86 | 13.71 | 13.76 | 222,536 | -0.12(-0.86%) |
Nov 03, 2016 | 13.98 | 14.06 | 13.85 | 13.88 | 173,925 | -0.09(-0.64%) |
Nov 02, 2016 | 14.20 | 14.20 | 13.94 | 13.97 | 254,798 | -0.21(-1.48%) |
Nov 01, 2016 | 14.35 | 14.36 | 14.11 | 14.18 | 244,048 | -0.11(-0.77%) |
Oct 31, 2016 | 14.32 | 14.36 | 14.26 | 14.29 | 309,243 | -0.05(-0.35%) |
Oct 28, 2016 | 14.37 | 14.44 | 14.32 | 14.34 | 232,978 | -0.05(-0.35%) |
Oct 27, 2016 | 14.51 | 14.51 | 14.39 | 14.39 | 270,899 | -0.03(-0.21%) |
Oct 26, 2016 | 14.41 | 14.49 | 14.38 | 14.42 | 159,848 | -0.06(-0.41%) |
Oct 25, 2016 | 14.52 | 14.56 | 14.47 | 14.48 | 217,013 | -0.03(-0.21%) |
Oct 24, 2016 | 14.53 | 14.54 | 14.43 | 14.51 | 293,984 | +0.02(+0.14%) |
Oct 21, 2016 | 14.45 | 14.49 | 14.40 | 14.49 | 203,967 | -0.03(-0.21%) |
Oct 20, 2016 | 14.51 | 14.55 | 14.44 | 14.52 | 267,060 | -0.04(-0.27%) |
Oct 19, 2016 | 14.54 | 14.64 | 14.52 | 14.56 | 222,446 | +0.07(+0.48%) |
Oct 18, 2016 | 14.51 | 14.52 | 14.43 | 14.49 | 192,276 | +0.19(+1.33%) |
Oct 17, 2016 | 14.39 | 14.39 | 14.29 | 14.30 | 1,104,902 | -0.11(-0.76%) |
Oct 14, 2016 | 14.51 | 14.55 | 14.39 | 14.41 | 128,358 | +0.02(+0.14%) |
Oct 13, 2016 | 14.29 | 14.44 | 14.22 | 14.39 | 181,016 | -0.07(-0.48%) |
Oct 12, 2016 | 14.49 | 14.50 | 14.42 | 14.46 | 566,765 | -0.09(-0.65%) |
Oct 11, 2016 | 14.72 | 14.73 | 14.50 | 14.55 | 179,551 | -0.21(-1.39%) |
Oct 10, 2016 | 14.70 | 14.83 | 14.70 | 14.76 | 165,140 | +0.12(+0.85%) |
Oct 07, 2016 | 14.72 | 14.72 | 14.55 | 14.63 | 186,161 | -0.08(-0.51%) |
Oct 06, 2016 | 14.74 | 14.74 | 14.65 | 14.71 | 132,601 | -0.07(-0.47%) |
Oct 05, 2016 | 14.76 | 14.81 | 14.71 | 14.78 | 216,518 | +0.11(+0.75%) |
Oct 04, 2016 | 14.85 | 14.89 | 14.63 | 14.67 | 379,844 | -0.09(-0.61%) |
Oct 03, 2016 | 14.73 | 14.77 | 14.66 | 14.76 | 365,456 | +0.03(+0.20%) |
Sep 30, 2016 | 14.71 | 14.77 | 14.64 | 14.73 | 281,575 | +0.11(+0.75%) |
Sep 29, 2016 | 14.72 | 14.77 | 14.55 | 14.62 | 297,040 | -0.09(-0.61%) |
Sep 28, 2016 | 14.48 | 14.71 | 14.41 | 14.71 | 294,517 | +0.30(+2.08%) |
Sep 27, 2016 | 14.34 | 14.43 | 14.27 | 14.41 | 425,655 | +0.02(+0.14%) |
Sep 26, 2016 | 14.46 | 14.47 | 14.38 | 14.39 | 232,512 | -0.10(-0.69%) |
Sep 23, 2016 | 14.56 | 14.59 | 14.48 | 14.49 | 228,193 | -0.13(-0.89%) |
Sep 22, 2016 | 14.62 | 14.69 | 14.62 | 14.62 | 1,281,582 | +0.20(+1.39%) |
Sep 21, 2016 | 14.28 | 14.44 | 14.24 | 14.42 | 258,395 | +0.21(+1.48%) |
Sep 20, 2016 | 14.30 | 14.30 | 14.20 | 14.21 | 258,351 | +0.00(+0.00%) |
Sep 19, 2016 | 14.30 | 14.34 | 14.20 | 14.21 | 305,150 | +0.06(+0.42%) |
Sep 16, 2016 | 14.20 | 14.20 | 14.11 | 14.15 | 227,112 | -0.29(-2.01%) |
Sep 15, 2016 | 14.29 | 14.51 | 14.29 | 14.44 | 142,367 | +0.15(+1.05%) |
Sep 14, 2016 | 14.32 | 14.44 | 14.26 | 14.29 | 144,960 | +0.00(+0.00%) |
Sep 13, 2016 | 14.53 | 14.53 | 14.24 | 14.29 | 207,849 | -0.41(-2.79%) |
Sep 12, 2016 | 14.55 | 14.73 | 14.50 | 14.70 | 180,165 | +0.05(+0.34%) |
Sep 09, 2016 | 14.87 | 14.87 | 14.63 | 14.65 | 206,569 | -0.31(-2.07%) |
Sep 08, 2016 | 14.91 | 15.00 | 14.87 | 14.96 | 268,120 | +0.05(+0.34%) |
Sep 07, 2016 | 14.95 | 14.95 | 14.88 | 14.91 | 189,236 | -0.01(-0.07%) |
Sep 06, 2016 | 14.89 | 14.94 | 14.83 | 14.92 | 148,868 | +0.14(+0.95%) |
Sep 02, 2016 | 14.73 | 14.78 | 14.78 | 14.78 | 176,000 | +0.21(+1.44%) |