Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.72 | 14.92 | 14.72 | 14.88 | 2,703 | +0.20(+1.33%) |
Nov 29, 2016 | 14.91 | 14.91 | 14.62 | 14.69 | 51,969 | -0.12(-0.78%) |
Nov 28, 2016 | 14.46 | 14.80 | 14.46 | 14.80 | 1,942 | +0.26(+1.75%) |
Nov 25, 2016 | 14.83 | 14.83 | 14.49 | 14.54 | 1,834 | +0.19(+1.29%) |
Nov 23, 2016 | 14.36 | 14.36 | 14.36 | 0 | -0.05(-0.35%) | |
Nov 22, 2016 | 14.38 | 14.41 | 14.36 | 14.41 | 5,568 | +0.40(+2.86%) |
Nov 21, 2016 | 13.96 | 14.01 | 13.95 | 14.01 | 2,478 | -0.01(-0.04%) |
Nov 18, 2016 | 14.16 | 14.16 | 14.00 | 14.02 | 5,076 | -0.08(-0.60%) |
Nov 17, 2016 | 14.01 | 14.01 | 13.94 | 14.10 | 10,612 | -0.10(-0.70%) |
Nov 16, 2016 | 13.98 | 14.30 | 13.98 | 14.20 | 7,432 | -0.23(-1.59%) |
Nov 15, 2016 | 14.32 | 14.47 | 14.32 | 14.43 | 23,827 | -0.05(-0.35%) |
Nov 14, 2016 | 14.27 | 14.50 | 14.27 | 14.48 | 7,333 | -0.09(-0.65%) |
Nov 11, 2016 | 14.55 | 14.60 | 14.53 | 14.57 | 4,977 | -0.34(-2.25%) |
Nov 10, 2016 | 15.19 | 15.19 | 14.86 | 14.91 | 8,802 | -0.40(-2.64%) |
Nov 09, 2016 | 14.99 | 15.38 | 14.99 | 15.31 | 8,192 | -0.34(-2.14%) |
Nov 08, 2016 | 15.60 | 15.94 | 15.35 | 15.65 | 3,077 | -0.53(-3.28%) |
Nov 07, 2016 | 15.52 | 16.32 | 15.38 | 16.18 | 24,533 | +0.88(+5.72%) |
Nov 04, 2016 | 15.40 | 15.40 | 15.26 | 15.30 | 19,574 | -0.29(-1.83%) |
Nov 03, 2016 | 15.54 | 15.66 | 15.43 | 15.59 | 8,620 | +0.08(+0.52%) |
Nov 02, 2016 | 15.38 | 15.53 | 15.26 | 15.51 | 4,632 | -0.13(-0.83%) |
Nov 01, 2016 | 15.80 | 15.80 | 15.58 | 15.64 | 6,044 | +0.60(+3.99%) |
Oct 31, 2016 | 14.92 | 15.09 | 14.92 | 15.04 | 3,429 | +0.06(+0.40%) |
Oct 28, 2016 | 14.92 | 14.98 | 14.89 | 14.98 | 5,530 | +0.07(+0.47%) |
Oct 27, 2016 | 14.85 | 14.92 | 14.85 | 14.91 | 2,518 | -0.03(-0.20%) |
Oct 26, 2016 | 14.91 | 14.97 | 14.91 | 14.94 | 11,777 | -0.26(-1.71%) |
Oct 25, 2016 | 15.11 | 15.20 | 15.11 | 15.20 | 7,200 | +0.00(+0.03%) |
Oct 24, 2016 | 15.15 | 15.22 | 15.15 | 15.20 | 8,185 | +0.02(+0.13%) |
Oct 21, 2016 | 15.13 | 15.18 | 15.11 | 15.18 | 3,407 | +0.14(+0.90%) |
Oct 20, 2016 | 15.05 | 15.05 | 14.93 | 15.04 | 1,657 | +0.06(+0.40%) |
Oct 19, 2016 | 15.10 | 15.13 | 14.81 | 14.98 | 25,945 | -0.22(-1.45%) |
Oct 18, 2016 | 15.06 | 15.20 | 15.05 | 15.20 | 1,142 | +0.13(+0.90%) |
Oct 17, 2016 | 14.95 | 15.11 | 14.95 | 15.06 | 4,994 | -0.04(-0.23%) |
Oct 14, 2016 | 15.13 | 15.13 | 14.96 | 15.10 | 5,333 | -0.04(-0.26%) |
Oct 13, 2016 | 15.00 | 15.14 | 14.94 | 15.14 | 3,691 | +0.06(+0.40%) |
Oct 12, 2016 | 15.17 | 15.17 | 15.06 | 15.08 | 1,803 | +0.11(+0.73%) |
Oct 11, 2016 | 15.11 | 15.11 | 14.96 | 14.97 | 2,962 | -0.23(-1.51%) |
Oct 10, 2016 | 15.20 | 15.21 | 15.11 | 15.20 | 1,521 | +0.09(+0.60%) |
Oct 07, 2016 | 15.05 | 15.13 | 15.05 | 15.11 | 2,810 | +0.21(+1.38%) |
Oct 06, 2016 | 14.95 | 14.95 | 14.81 | 14.90 | 5,234 | +0.13(+0.91%) |
Oct 05, 2016 | 14.84 | 14.85 | 14.77 | 14.77 | 4,377 | -0.07(-0.47%) |
Oct 04, 2016 | 14.86 | 14.99 | 14.80 | 14.84 | 2,390 | +0.08(+0.58%) |
Oct 03, 2016 | 14.88 | 14.88 | 14.73 | 14.76 | 5,630 | -0.21(-1.37%) |
Sep 30, 2016 | 14.73 | 14.97 | 14.73 | 14.96 | 11,834 | -0.01(-0.07%) |
Sep 29, 2016 | 15.08 | 15.08 | 14.89 | 14.97 | 3,109 | -0.11(-0.73%) |
Sep 28, 2016 | 15.10 | 15.10 | 14.98 | 15.08 | 7,219 | -0.04(-0.23%) |
Sep 27, 2016 | 15.26 | 15.26 | 14.99 | 15.12 | 9,160 | +0.05(+0.33%) |
Sep 26, 2016 | 15.12 | 15.12 | 15.02 | 15.06 | 6,441 | -0.05(-0.36%) |
Sep 23, 2016 | 15.01 | 15.12 | 15.01 | 15.12 | 27,096 | +0.22(+1.48%) |
Sep 22, 2016 | 14.88 | 14.96 | 14.88 | 14.90 | 3,038 | +0.14(+0.95%) |
Sep 21, 2016 | 14.69 | 14.77 | 14.65 | 14.76 | 8,364 | +0.16(+1.10%) |
Sep 20, 2016 | 14.60 | 14.63 | 14.57 | 14.60 | 2,678 | +0.06(+0.41%) |
Sep 19, 2016 | 14.50 | 14.56 | 14.45 | 14.54 | 2,980 | +0.07(+0.48%) |
Sep 16, 2016 | 14.50 | 14.50 | 14.39 | 14.47 | 2,862 | -0.14(-0.96%) |
Sep 15, 2016 | 14.02 | 14.66 | 14.02 | 14.61 | 5,962 | +0.08(+0.59%) |
Sep 14, 2016 | 14.56 | 14.57 | 14.49 | 14.53 | 3,840 | -0.15(-1.06%) |
Sep 13, 2016 | 14.73 | 14.76 | 14.66 | 14.68 | 5,719 | -0.18(-1.21%) |
Sep 12, 2016 | 14.83 | 14.87 | 14.69 | 14.86 | 6,791 | +0.10(+0.68%) |
Sep 09, 2016 | 14.71 | 14.89 | 14.71 | 14.76 | 8,881 | +0.03(+0.17%) |
Sep 08, 2016 | 14.84 | 14.84 | 14.71 | 14.73 | 2,835 | -0.02(-0.10%) |
Sep 07, 2016 | 14.80 | 14.85 | 14.71 | 14.75 | 4,245 | -0.20(-1.34%) |
Sep 06, 2016 | 14.78 | 14.99 | 14.78 | 14.95 | 3,342 | -0.01(-0.03%) |
Sep 02, 2016 | 14.96 | 14.96 | 14.96 | 0 | +0.05(+0.37%) |