Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.83 | 14.93 | 14.69 | 14.80 | 329,053 | +0.20(+1.37%) |
Nov 29, 2016 | 14.82 | 14.89 | 14.58 | 14.60 | 412,830 | -0.22(-1.48%) |
Nov 28, 2016 | 15.00 | 15.00 | 14.81 | 14.82 | 365,487 | -0.24(-1.59%) |
Nov 25, 2016 | 15.00 | 15.08 | 14.91 | 15.06 | 90,864 | +0.07(+0.47%) |
Nov 23, 2016 | 14.99 | 14.99 | 14.99 | 0 | -0.04(-0.27%) | |
Nov 22, 2016 | 15.15 | 15.15 | 14.91 | 15.03 | 453,646 | +0.04(+0.27%) |
Nov 21, 2016 | 15.18 | 15.18 | 14.91 | 14.99 | 848,001 | +0.14(+0.94%) |
Nov 18, 2016 | 14.68 | 14.89 | 14.66 | 14.85 | 484,559 | +0.15(+1.02%) |
Nov 17, 2016 | 14.83 | 14.83 | 14.60 | 14.70 | 308,779 | +0.01(+0.07%) |
Nov 16, 2016 | 15.05 | 15.07 | 14.65 | 14.69 | 895,174 | -0.44(-2.91%) |
Nov 15, 2016 | 15.15 | 15.35 | 14.98 | 15.13 | 923,618 | -0.09(-0.59%) |
Nov 14, 2016 | 14.90 | 15.26 | 14.68 | 15.22 | 932,021 | +0.46(+3.12%) |
Nov 11, 2016 | 14.50 | 14.90 | 14.31 | 14.76 | 1,328,783 | +0.22(+1.51%) |
Nov 10, 2016 | 14.03 | 14.67 | 14.02 | 14.54 | 843,715 | +0.70(+5.06%) |
Nov 09, 2016 | 13.12 | 13.84 | 13.02 | 13.84 | 507,299 | +0.59(+4.45%) |
Nov 08, 2016 | 13.40 | 13.43 | 13.20 | 13.25 | 233,045 | -0.14(-1.05%) |
Nov 07, 2016 | 13.22 | 13.42 | 13.18 | 13.39 | 441,262 | +0.40(+3.08%) |
Nov 04, 2016 | 12.73 | 13.16 | 12.59 | 12.99 | 554,918 | +0.35(+2.77%) |
Nov 03, 2016 | 12.69 | 13.18 | 12.46 | 12.64 | 510,551 | -0.46(-3.51%) |
Nov 02, 2016 | 13.12 | 13.22 | 12.99 | 13.10 | 574,968 | -0.02(-0.15%) |
Nov 01, 2016 | 13.17 | 13.20 | 12.97 | 13.12 | 377,801 | +0.16(+1.23%) |
Oct 31, 2016 | 13.02 | 13.04 | 12.83 | 12.96 | 263,218 | -0.08(-0.61%) |
Oct 28, 2016 | 13.01 | 13.17 | 12.91 | 13.04 | 268,403 | +0.04(+0.31%) |
Oct 27, 2016 | 13.07 | 13.07 | 12.81 | 13.00 | 315,598 | -0.03(-0.23%) |
Oct 26, 2016 | 13.37 | 13.40 | 12.94 | 13.03 | 456,501 | -0.52(-3.84%) |
Oct 25, 2016 | 13.49 | 13.62 | 13.45 | 13.55 | 276,336 | -0.07(-0.51%) |
Oct 24, 2016 | 13.60 | 13.85 | 13.49 | 13.62 | 230,996 | +0.17(+1.26%) |
Oct 21, 2016 | 13.27 | 13.48 | 13.27 | 13.45 | 311,837 | -0.06(-0.44%) |
Oct 20, 2016 | 13.30 | 13.63 | 13.27 | 13.51 | 294,943 | +0.12(+0.90%) |
Oct 19, 2016 | 13.23 | 13.49 | 13.05 | 13.39 | 292,053 | +0.24(+1.83%) |
Oct 18, 2016 | 13.67 | 13.67 | 13.08 | 13.15 | 398,329 | -0.20(-1.50%) |
Oct 17, 2016 | 12.84 | 13.39 | 12.84 | 13.35 | 360,784 | +0.47(+3.65%) |
Oct 14, 2016 | 13.09 | 13.13 | 12.82 | 12.88 | 542,731 | -0.09(-0.69%) |
Oct 13, 2016 | 12.95 | 13.07 | 12.78 | 12.97 | 280,541 | -0.28(-2.11%) |
Oct 12, 2016 | 13.31 | 13.41 | 13.18 | 13.25 | 286,994 | -0.06(-0.45%) |
Oct 11, 2016 | 13.64 | 13.64 | 13.30 | 13.31 | 362,842 | -0.44(-3.20%) |
Oct 10, 2016 | 13.53 | 13.83 | 13.53 | 13.75 | 625,917 | +0.28(+2.08%) |
Oct 07, 2016 | 13.73 | 13.73 | 13.38 | 13.47 | 712,293 | -0.32(-2.32%) |
Oct 06, 2016 | 13.76 | 13.90 | 13.76 | 13.79 | 457,768 | -0.01(-0.07%) |
Oct 05, 2016 | 13.64 | 13.90 | 13.56 | 13.80 | 541,355 | +0.24(+1.77%) |
Oct 04, 2016 | 13.79 | 13.82 | 13.55 | 13.56 | 277,036 | -0.17(-1.24%) |
Oct 03, 2016 | 13.80 | 13.81 | 13.54 | 13.73 | 391,853 | -0.08(-0.58%) |
Sep 30, 2016 | 13.62 | 13.90 | 13.48 | 13.81 | 719,194 | +0.32(+2.37%) |
Sep 29, 2016 | 13.45 | 13.68 | 13.39 | 13.49 | 1,055,090 | +0.03(+0.22%) |
Sep 28, 2016 | 13.04 | 13.47 | 12.97 | 13.46 | 359,971 | +0.46(+3.54%) |
Sep 27, 2016 | 12.62 | 13.05 | 12.52 | 13.00 | 431,358 | +0.29(+2.28%) |
Sep 26, 2016 | 12.77 | 13.00 | 12.61 | 12.71 | 312,984 | -0.09(-0.70%) |
Sep 23, 2016 | 13.00 | 13.03 | 12.61 | 12.80 | 529,157 | -0.26(-1.99%) |
Sep 22, 2016 | 13.11 | 13.17 | 12.85 | 13.06 | 323,859 | +0.13(+1.01%) |
Sep 21, 2016 | 12.84 | 12.98 | 12.68 | 12.93 | 300,967 | +0.23(+1.81%) |
Sep 20, 2016 | 13.02 | 13.02 | 12.69 | 12.70 | 410,210 | -0.19(-1.47%) |
Sep 19, 2016 | 12.76 | 13.01 | 12.62 | 12.89 | 451,283 | +0.24(+1.90%) |
Sep 16, 2016 | 12.42 | 12.65 | 12.35 | 12.65 | 1,886,882 | +0.10(+0.80%) |
Sep 15, 2016 | 12.47 | 12.65 | 12.40 | 12.55 | 752,081 | +0.12(+0.97%) |
Sep 14, 2016 | 12.58 | 12.64 | 12.35 | 12.43 | 344,872 | -0.12(-0.96%) |
Sep 13, 2016 | 12.90 | 12.95 | 12.39 | 12.55 | 578,281 | -0.52(-3.98%) |
Sep 12, 2016 | 12.87 | 13.17 | 12.82 | 13.07 | 471,708 | +0.07(+0.54%) |
Sep 09, 2016 | 13.30 | 13.30 | 12.87 | 13.00 | 723,819 | -0.39(-2.91%) |
Sep 08, 2016 | 13.70 | 13.72 | 13.30 | 13.39 | 412,093 | -0.32(-2.33%) |
Sep 07, 2016 | 13.40 | 13.77 | 13.40 | 13.71 | 357,179 | +0.24(+1.78%) |
Sep 06, 2016 | 13.46 | 13.70 | 13.26 | 13.47 | 441,806 | -0.01(-0.07%) |
Sep 02, 2016 | 13.48 | 13.48 | 13.48 | 13.48 | 250,700 | +0.13(+0.97%) |