Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.85 | 14.99 | 14.39 | 14.80 | 810,059 | +0.54(+3.79%) |
Nov 29, 2016 | 14.38 | 14.46 | 14.11 | 14.26 | 127,440 | -0.12(-0.83%) |
Nov 28, 2016 | 14.44 | 14.72 | 14.34 | 14.38 | 130,096 | -0.08(-0.55%) |
Nov 25, 2016 | 14.71 | 14.79 | 14.34 | 14.46 | 60,040 | -0.24(-1.63%) |
Nov 23, 2016 | 14.70 | 14.70 | 14.70 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.78 | 14.89 | 14.44 | 14.70 | 200,480 | -0.10(-0.68%) |
Nov 21, 2016 | 14.75 | 14.90 | 14.65 | 14.80 | 233,762 | +0.26(+1.79%) |
Nov 18, 2016 | 14.40 | 14.64 | 14.25 | 14.54 | 446,065 | +0.23(+1.61%) |
Nov 17, 2016 | 14.91 | 14.95 | 14.12 | 14.31 | 285,664 | -0.41(-2.79%) |
Nov 16, 2016 | 14.84 | 14.95 | 14.58 | 14.72 | 364,397 | +0.07(+0.48%) |
Nov 15, 2016 | 14.69 | 14.85 | 14.60 | 14.65 | 234,518 | -0.05(-0.34%) |
Nov 14, 2016 | 14.67 | 14.78 | 14.61 | 14.70 | 276,191 | +0.22(+1.52%) |
Nov 11, 2016 | 14.59 | 14.67 | 14.40 | 14.48 | 300,124 | -0.02(-0.14%) |
Nov 10, 2016 | 14.79 | 14.85 | 14.49 | 14.50 | 261,580 | -0.16(-1.09%) |
Nov 09, 2016 | 14.15 | 14.78 | 14.15 | 14.66 | 323,672 | +0.52(+3.68%) |
Nov 08, 2016 | 13.91 | 14.21 | 13.91 | 14.14 | 104,928 | +0.11(+0.78%) |
Nov 07, 2016 | 14.17 | 14.26 | 13.82 | 14.03 | 318,898 | +0.04(+0.29%) |
Nov 04, 2016 | 13.86 | 14.24 | 13.33 | 13.99 | 348,657 | +0.15(+1.08%) |
Nov 03, 2016 | 12.74 | 14.04 | 12.65 | 13.84 | 444,079 | +1.04(+8.12%) |
Nov 02, 2016 | 12.96 | 12.96 | 12.47 | 12.80 | 789,491 | -0.22(-1.69%) |
Nov 01, 2016 | 12.81 | 13.04 | 12.62 | 13.02 | 297,289 | +0.28(+2.20%) |
Oct 31, 2016 | 13.22 | 13.30 | 12.71 | 12.74 | 247,527 | -0.45(-3.41%) |
Oct 28, 2016 | 13.47 | 13.48 | 13.13 | 13.19 | 185,342 | -0.31(-2.30%) |
Oct 27, 2016 | 13.61 | 13.81 | 13.49 | 13.50 | 115,951 | -0.10(-0.74%) |
Oct 26, 2016 | 13.78 | 13.92 | 13.36 | 13.60 | 227,991 | -0.16(-1.16%) |
Oct 25, 2016 | 13.99 | 14.12 | 13.71 | 13.76 | 592,794 | -0.19(-1.36%) |
Oct 24, 2016 | 14.09 | 14.09 | 13.81 | 13.95 | 168,363 | -0.08(-0.57%) |
Oct 21, 2016 | 13.91 | 14.04 | 13.85 | 14.03 | 158,372 | -0.06(-0.43%) |
Oct 20, 2016 | 14.25 | 14.27 | 13.85 | 14.09 | 267,812 | +0.08(+0.57%) |
Oct 19, 2016 | 13.69 | 14.31 | 13.64 | 14.01 | 400,227 | +0.33(+2.41%) |
Oct 18, 2016 | 13.53 | 13.73 | 13.53 | 13.68 | 260,525 | +0.09(+0.66%) |
Oct 17, 2016 | 13.48 | 13.80 | 13.30 | 13.59 | 128,411 | +0.08(+0.59%) |
Oct 14, 2016 | 13.77 | 13.94 | 13.42 | 13.51 | 350,697 | -0.25(-1.82%) |
Oct 13, 2016 | 13.75 | 13.93 | 13.63 | 13.76 | 291,463 | -0.07(-0.51%) |
Oct 12, 2016 | 13.90 | 14.00 | 13.71 | 13.83 | 213,544 | -0.18(-1.28%) |
Oct 11, 2016 | 14.15 | 14.21 | 13.91 | 14.01 | 195,800 | -0.11(-0.78%) |
Oct 10, 2016 | 14.01 | 14.43 | 13.99 | 14.12 | 101,362 | +0.23(+1.66%) |
Oct 07, 2016 | 14.29 | 14.37 | 13.88 | 13.89 | 312,357 | -0.43(-3.00%) |
Oct 06, 2016 | 14.86 | 14.86 | 14.15 | 14.32 | 349,874 | +0.05(+0.35%) |
Oct 05, 2016 | 13.75 | 14.37 | 13.75 | 14.27 | 1,048,500 | +0.47(+3.41%) |
Oct 04, 2016 | 13.14 | 13.93 | 13.04 | 13.80 | 620,478 | +0.56(+4.23%) |
Oct 03, 2016 | 13.11 | 13.30 | 13.07 | 13.24 | 77,505 | +0.16(+1.22%) |
Sep 30, 2016 | 13.01 | 13.31 | 12.90 | 13.08 | 243,325 | +0.08(+0.62%) |
Sep 29, 2016 | 13.37 | 13.44 | 12.90 | 13.00 | 216,227 | -0.34(-2.55%) |
Sep 28, 2016 | 13.15 | 13.39 | 12.87 | 13.34 | 364,837 | +0.34(+2.62%) |
Sep 27, 2016 | 13.16 | 13.16 | 12.73 | 13.00 | 252,502 | -0.01(-0.08%) |
Sep 26, 2016 | 13.30 | 13.39 | 12.92 | 13.01 | 317,040 | -0.25(-1.89%) |
Sep 23, 2016 | 13.27 | 13.47 | 13.01 | 13.26 | 334,149 | -0.12(-0.90%) |
Sep 22, 2016 | 13.60 | 13.76 | 13.36 | 13.38 | 228,134 | -0.14(-1.04%) |
Sep 21, 2016 | 13.53 | 13.79 | 13.37 | 13.52 | 206,238 | -0.03(-0.22%) |
Sep 20, 2016 | 13.96 | 14.07 | 13.47 | 13.55 | 380,591 | -0.45(-3.21%) |
Sep 19, 2016 | 13.73 | 14.18 | 13.57 | 14.00 | 204,035 | +0.50(+3.70%) |
Sep 16, 2016 | 13.31 | 13.77 | 13.17 | 13.50 | 467,098 | +0.00(+0.00%) |
Sep 15, 2016 | 12.81 | 13.51 | 12.72 | 13.50 | 292,250 | +0.62(+4.81%) |
Sep 14, 2016 | 12.67 | 13.02 | 12.66 | 12.88 | 231,363 | +0.08(+0.63%) |
Sep 13, 2016 | 12.95 | 12.96 | 12.56 | 12.80 | 341,426 | -0.19(-1.46%) |
Sep 12, 2016 | 13.21 | 13.31 | 12.98 | 12.99 | 357,473 | -0.38(-2.84%) |
Sep 09, 2016 | 13.58 | 13.58 | 13.16 | 13.37 | 495,418 | -0.15(-1.11%) |
Sep 08, 2016 | 12.95 | 13.65 | 12.79 | 13.52 | 561,793 | +0.69(+5.38%) |
Sep 07, 2016 | 12.51 | 12.86 | 12.46 | 12.83 | 612,581 | +0.36(+2.89%) |
Sep 06, 2016 | 12.67 | 12.73 | 12.37 | 12.47 | 529,659 | -0.18(-1.42%) |
Sep 02, 2016 | 12.37 | 12.65 | 12.65 | 12.65 | 144,600 | +0.21(+1.69%) |