Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.29 | 15.48 | 14.81 | 14.81 | 101,699 | -0.34(-2.23%) |
Nov 29, 2016 | 15.29 | 15.67 | 14.95 | 15.14 | 118,177 | -0.10(-0.63%) |
Nov 28, 2016 | 15.53 | 15.53 | 14.81 | 15.24 | 61,285 | -0.34(-2.17%) |
Nov 25, 2016 | 15.43 | 15.67 | 15.14 | 15.58 | 31,355 | +0.24(+1.57%) |
Nov 23, 2016 | 15.34 | 15.34 | 15.34 | 0 | -0.10(-0.63%) | |
Nov 22, 2016 | 14.61 | 15.53 | 14.37 | 15.43 | 100,338 | +0.87(+5.96%) |
Nov 21, 2016 | 14.66 | 14.76 | 14.28 | 14.57 | 92,179 | +0.10(+0.67%) |
Nov 18, 2016 | 14.42 | 14.66 | 14.28 | 14.47 | 90,698 | +0.14(+1.01%) |
Nov 17, 2016 | 14.76 | 14.76 | 14.23 | 14.32 | 82,528 | -0.43(-2.94%) |
Nov 16, 2016 | 14.23 | 14.81 | 14.23 | 14.76 | 78,841 | +0.43(+3.03%) |
Nov 15, 2016 | 14.71 | 14.81 | 12.81 | 14.32 | 68,629 | -0.53(-3.57%) |
Nov 14, 2016 | 13.89 | 15.10 | 13.89 | 14.85 | 196,624 | +0.92(+6.57%) |
Nov 11, 2016 | 12.83 | 14.04 | 12.83 | 13.94 | 198,558 | +1.11(+8.65%) |
Nov 10, 2016 | 13.12 | 13.26 | 12.01 | 12.83 | 269,770 | -0.10(-0.75%) |
Nov 09, 2016 | 12.15 | 12.97 | 12.01 | 12.93 | 170,319 | +0.63(+5.10%) |
Nov 08, 2016 | 12.20 | 12.64 | 12.06 | 12.30 | 119,476 | +0.34(+2.82%) |
Nov 07, 2016 | 12.01 | 12.30 | 11.86 | 11.96 | 139,453 | +0.29(+2.48%) |
Nov 04, 2016 | 11.33 | 11.86 | 11.29 | 11.67 | 93,274 | +0.39(+3.42%) |
Nov 03, 2016 | 11.00 | 11.29 | 10.95 | 11.29 | 103,538 | +0.29(+2.63%) |
Nov 02, 2016 | 11.00 | 11.45 | 10.71 | 11.00 | 168,434 | +0.10(+0.89%) |
Nov 01, 2016 | 11.09 | 11.24 | 10.71 | 10.90 | 71,052 | -0.19(-1.74%) |
Oct 31, 2016 | 11.38 | 11.38 | 10.85 | 11.09 | 114,474 | -0.29(-2.54%) |
Oct 28, 2016 | 11.00 | 11.48 | 10.95 | 11.38 | 86,731 | +0.43(+3.96%) |
Oct 27, 2016 | 11.53 | 11.91 | 10.90 | 10.95 | 66,778 | -0.48(-4.22%) |
Oct 26, 2016 | 11.38 | 11.96 | 11.33 | 11.43 | 133,783 | -0.05(-0.42%) |
Oct 25, 2016 | 12.01 | 12.06 | 11.43 | 11.48 | 60,344 | -0.58(-4.80%) |
Oct 24, 2016 | 11.72 | 12.20 | 11.62 | 12.06 | 79,353 | +0.19(+1.63%) |
Oct 21, 2016 | 12.06 | 12.35 | 11.86 | 11.86 | 56,349 | -0.39(-3.15%) |
Oct 20, 2016 | 12.35 | 12.35 | 12.01 | 12.25 | 47,699 | -0.10(-0.78%) |
Oct 19, 2016 | 12.35 | 12.49 | 11.00 | 12.35 | 176,708 | +0.05(+0.39%) |
Oct 18, 2016 | 12.54 | 12.59 | 12.20 | 12.30 | 73,969 | -0.05(-0.39%) |
Oct 17, 2016 | 12.54 | 12.64 | 12.30 | 12.35 | 68,162 | -0.02(-0.16%) |
Oct 14, 2016 | 12.58 | 12.70 | 12.26 | 12.37 | 45,497 | -0.14(-1.16%) |
Oct 13, 2016 | 12.80 | 13.03 | 12.42 | 12.51 | 98,062 | -0.31(-2.41%) |
Oct 12, 2016 | 12.88 | 13.47 | 12.74 | 12.82 | 86,712 | -0.13(-1.04%) |
Oct 11, 2016 | 13.36 | 13.36 | 12.89 | 12.95 | 135,234 | -0.44(-3.31%) |
Oct 10, 2016 | 13.14 | 13.49 | 13.14 | 13.40 | 101,166 | +0.38(+2.89%) |
Oct 07, 2016 | 13.49 | 13.49 | 12.95 | 13.02 | 133,097 | -0.40(-2.95%) |
Oct 06, 2016 | 13.34 | 13.62 | 13.09 | 13.42 | 47,500 | +0.09(+0.65%) |
Oct 05, 2016 | 13.29 | 13.49 | 13.14 | 13.33 | 92,291 | +0.14(+1.10%) |
Oct 04, 2016 | 13.31 | 13.67 | 13.07 | 13.19 | 88,529 | -0.08(-0.58%) |
Oct 03, 2016 | 13.42 | 13.49 | 13.14 | 13.26 | 71,215 | -0.14(-1.08%) |
Sep 30, 2016 | 13.36 | 13.51 | 13.19 | 13.41 | 86,006 | +0.19(+1.46%) |
Sep 29, 2016 | 13.71 | 13.84 | 13.21 | 13.22 | 82,308 | -0.53(-3.86%) |
Sep 28, 2016 | 13.18 | 13.88 | 13.18 | 13.75 | 211,421 | +0.57(+4.32%) |
Sep 27, 2016 | 13.24 | 13.58 | 13.06 | 13.18 | 99,247 | -0.11(-0.79%) |
Sep 26, 2016 | 13.48 | 13.72 | 13.24 | 13.28 | 90,608 | -0.16(-1.21%) |
Sep 23, 2016 | 13.77 | 13.86 | 13.41 | 13.44 | 106,499 | -0.41(-2.97%) |
Sep 22, 2016 | 13.70 | 13.88 | 13.58 | 13.86 | 78,308 | +0.47(+3.50%) |
Sep 21, 2016 | 13.41 | 14.27 | 13.06 | 13.39 | 106,209 | +0.06(+0.43%) |
Sep 20, 2016 | 14.18 | 14.49 | 13.32 | 13.33 | 66,887 | -0.68(-4.85%) |
Sep 19, 2016 | 13.72 | 14.83 | 13.53 | 14.01 | 158,878 | +0.54(+4.05%) |
Sep 16, 2016 | 13.45 | 13.78 | 13.35 | 13.46 | 137,713 | -0.01(-0.07%) |
Sep 15, 2016 | 13.02 | 13.62 | 12.89 | 13.47 | 89,124 | +0.39(+3.00%) |
Sep 14, 2016 | 12.95 | 13.20 | 12.86 | 13.08 | 71,039 | +0.10(+0.74%) |
Sep 13, 2016 | 13.09 | 13.25 | 12.87 | 12.99 | 97,542 | -0.35(-2.65%) |
Sep 12, 2016 | 13.21 | 13.47 | 13.01 | 13.34 | 86,451 | +0.34(+2.65%) |
Sep 09, 2016 | 13.71 | 13.96 | 12.98 | 12.99 | 82,193 | -0.94(-6.73%) |
Sep 08, 2016 | 13.74 | 13.95 | 13.72 | 13.93 | 65,693 | +0.05(+0.34%) |
Sep 07, 2016 | 13.82 | 14.18 | 13.62 | 13.88 | 90,758 | +0.00(+0.00%) |
Sep 06, 2016 | 14.07 | 14.25 | 13.68 | 13.88 | 83,139 | -0.26(-1.83%) |
Sep 02, 2016 | 14.04 | 14.14 | 14.14 | 14.14 | 67,454 | +0.19(+1.37%) |