Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.83 | 13.86 | 13.65 | 13.78 | 95,025 | +0.00(+0.00%) |
Nov 29, 2016 | 13.81 | 13.87 | 13.69 | 13.78 | 177,346 | -0.04(-0.27%) |
Nov 28, 2016 | 13.64 | 13.88 | 13.60 | 13.82 | 163,776 | +0.24(+1.79%) |
Nov 25, 2016 | 13.64 | 13.66 | 13.52 | 13.58 | 60,119 | -0.14(-1.02%) |
Nov 23, 2016 | 13.72 | 13.72 | 13.72 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.78 | 13.92 | 13.70 | 13.72 | 71,860 | -0.01(-0.07%) |
Nov 21, 2016 | 13.55 | 13.77 | 13.49 | 13.73 | 73,393 | +0.20(+1.45%) |
Nov 18, 2016 | 13.27 | 13.63 | 13.27 | 13.53 | 71,975 | +0.21(+1.54%) |
Nov 17, 2016 | 13.36 | 13.45 | 13.32 | 13.33 | 132,706 | -0.04(-0.28%) |
Nov 16, 2016 | 13.26 | 13.42 | 13.26 | 13.36 | 93,014 | +0.04(+0.28%) |
Nov 15, 2016 | 13.19 | 13.33 | 13.13 | 13.33 | 107,278 | +0.11(+0.85%) |
Nov 14, 2016 | 13.21 | 13.27 | 13.00 | 13.21 | 148,570 | -0.07(-0.49%) |
Nov 11, 2016 | 13.52 | 13.54 | 13.18 | 13.28 | 176,491 | -0.40(-2.94%) |
Nov 10, 2016 | 13.43 | 13.74 | 13.40 | 13.68 | 184,615 | +0.13(+0.97%) |
Nov 09, 2016 | 13.23 | 13.55 | 13.18 | 13.55 | 179,509 | +0.01(+0.07%) |
Nov 08, 2016 | 13.21 | 13.59 | 13.21 | 13.54 | 61,514 | +0.29(+2.19%) |
Nov 07, 2016 | 13.29 | 13.36 | 13.23 | 13.25 | 74,976 | -0.17(-1.25%) |
Nov 04, 2016 | 13.16 | 13.42 | 13.08 | 13.42 | 161,393 | +0.26(+1.99%) |
Nov 03, 2016 | 12.89 | 13.45 | 12.89 | 13.16 | 150,248 | +0.25(+1.96%) |
Nov 02, 2016 | 12.95 | 13.01 | 12.85 | 12.91 | 59,404 | -0.07(-0.58%) |
Nov 01, 2016 | 13.20 | 13.26 | 12.97 | 12.98 | 29,017 | -0.14(-1.07%) |
Oct 31, 2016 | 13.13 | 13.23 | 13.11 | 13.12 | 52,810 | -0.01(-0.07%) |
Oct 28, 2016 | 13.08 | 13.21 | 13.08 | 13.13 | 45,485 | +0.04(+0.29%) |
Oct 27, 2016 | 13.03 | 13.13 | 13.01 | 13.09 | 31,371 | +0.08(+0.65%) |
Oct 26, 2016 | 12.96 | 13.08 | 12.93 | 13.01 | 88,232 | -0.01(-0.07%) |
Oct 25, 2016 | 13.26 | 13.31 | 12.99 | 13.02 | 112,267 | -0.25(-1.90%) |
Oct 24, 2016 | 13.35 | 13.37 | 13.25 | 13.27 | 43,505 | -0.06(-0.42%) |
Oct 21, 2016 | 13.24 | 13.33 | 13.19 | 13.33 | 101,780 | -0.03(-0.21%) |
Oct 20, 2016 | 13.44 | 13.44 | 13.33 | 13.35 | 39,779 | -0.12(-0.90%) |
Oct 19, 2016 | 13.62 | 13.66 | 13.45 | 13.48 | 47,813 | -0.12(-0.89%) |
Oct 18, 2016 | 13.52 | 13.63 | 13.39 | 13.60 | 39,089 | +0.23(+1.75%) |
Oct 17, 2016 | 13.39 | 13.40 | 13.30 | 13.36 | 46,647 | +0.00(+0.00%) |
Oct 14, 2016 | 13.30 | 13.47 | 13.30 | 13.36 | 40,739 | +0.09(+0.70%) |
Oct 13, 2016 | 13.17 | 13.41 | 13.04 | 13.27 | 56,291 | +0.13(+1.00%) |
Oct 12, 2016 | 13.09 | 13.18 | 13.08 | 13.14 | 66,413 | +0.00(+0.00%) |
Oct 11, 2016 | 13.26 | 13.26 | 13.11 | 13.14 | 69,379 | -0.13(-0.99%) |
Oct 10, 2016 | 13.27 | 13.35 | 13.19 | 13.27 | 16,615 | +0.09(+0.71%) |
Oct 07, 2016 | 13.31 | 13.31 | 13.01 | 13.18 | 61,448 | -0.13(-0.98%) |
Oct 06, 2016 | 13.35 | 13.37 | 13.26 | 13.31 | 136,349 | -0.05(-0.35%) |
Oct 05, 2016 | 13.29 | 13.41 | 13.29 | 13.35 | 62,687 | +0.09(+0.70%) |
Oct 04, 2016 | 13.34 | 13.46 | 13.21 | 13.26 | 107,889 | -0.06(-0.42%) |
Oct 03, 2016 | 13.28 | 13.35 | 13.23 | 13.32 | 100,554 | +0.01(+0.07%) |
Sep 30, 2016 | 13.35 | 13.36 | 13.15 | 13.31 | 75,692 | +0.03(+0.21%) |
Sep 29, 2016 | 13.57 | 13.64 | 13.26 | 13.28 | 73,652 | -0.27(-2.00%) |
Sep 28, 2016 | 13.41 | 13.55 | 13.33 | 13.55 | 50,333 | +0.17(+1.26%) |
Sep 27, 2016 | 13.31 | 13.42 | 13.24 | 13.38 | 68,501 | +0.06(+0.42%) |
Sep 26, 2016 | 13.41 | 13.45 | 13.29 | 13.33 | 103,553 | -0.15(-1.11%) |
Sep 23, 2016 | 13.35 | 13.54 | 13.33 | 13.48 | 82,167 | +0.06(+0.42%) |
Sep 22, 2016 | 13.41 | 13.52 | 13.37 | 13.42 | 55,381 | +0.13(+0.98%) |
Sep 21, 2016 | 13.08 | 13.32 | 13.07 | 13.29 | 43,027 | +0.26(+2.01%) |
Sep 20, 2016 | 12.88 | 13.07 | 12.88 | 13.03 | 44,159 | +0.13(+1.01%) |
Sep 19, 2016 | 12.94 | 12.98 | 12.84 | 12.90 | 29,153 | +0.00(+0.00%) |
Sep 16, 2016 | 12.91 | 12.96 | 12.83 | 12.90 | 22,461 | -0.07(-0.50%) |
Sep 15, 2016 | 12.90 | 12.96 | 12.87 | 12.96 | 24,660 | +0.14(+1.09%) |
Sep 14, 2016 | 12.92 | 13.02 | 12.82 | 12.82 | 42,738 | -0.14(-1.08%) |
Sep 13, 2016 | 13.04 | 13.04 | 12.87 | 12.96 | 91,104 | -0.07(-0.50%) |
Sep 12, 2016 | 12.71 | 13.06 | 12.61 | 13.03 | 97,198 | +0.16(+1.23%) |
Sep 09, 2016 | 13.38 | 13.38 | 12.86 | 12.87 | 81,920 | -0.59(-4.42%) |
Sep 08, 2016 | 13.44 | 13.47 | 13.37 | 13.46 | 91,984 | +0.05(+0.35%) |
Sep 07, 2016 | 13.58 | 13.58 | 13.35 | 13.42 | 146,646 | -0.13(-0.96%) |
Sep 06, 2016 | 13.46 | 13.59 | 13.33 | 13.55 | 118,249 | +0.13(+0.97%) |
Sep 02, 2016 | 13.39 | 13.42 | 13.42 | 13.42 | 87,493 | +0.16(+1.19%) |