Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.50 | 14.50 | 14.30 | 14.30 | 49,919 | -0.10(-0.69%) |
Nov 29, 2016 | 14.35 | 14.45 | 14.30 | 14.40 | 35,732 | +0.10(+0.70%) |
Nov 28, 2016 | 14.35 | 14.50 | 14.25 | 14.30 | 62,585 | -0.20(-1.38%) |
Nov 25, 2016 | 14.20 | 14.50 | 14.20 | 14.50 | 9,775 | +0.20(+1.40%) |
Nov 23, 2016 | 14.30 | 14.30 | 14.30 | 0 | -0.10(-0.69%) | |
Nov 22, 2016 | 14.40 | 14.40 | 14.20 | 14.40 | 56,063 | +0.00(+0.00%) |
Nov 21, 2016 | 14.40 | 14.40 | 14.05 | 14.40 | 32,935 | +0.00(+0.00%) |
Nov 18, 2016 | 14.30 | 14.40 | 14.00 | 14.40 | 72,657 | +0.20(+1.41%) |
Nov 17, 2016 | 14.10 | 14.70 | 14.10 | 14.20 | 83,191 | +0.15(+1.07%) |
Nov 16, 2016 | 13.95 | 14.05 | 13.92 | 14.05 | 55,282 | +0.15(+1.08%) |
Nov 15, 2016 | 14.05 | 14.20 | 13.85 | 13.90 | 46,193 | -0.10(-0.71%) |
Nov 14, 2016 | 14.60 | 14.70 | 13.90 | 14.00 | 131,977 | -0.40(-2.78%) |
Nov 11, 2016 | 13.85 | 14.70 | 13.75 | 14.40 | 160,437 | +0.55(+3.97%) |
Nov 10, 2016 | 13.90 | 14.10 | 13.27 | 13.85 | 103,404 | +0.10(+0.73%) |
Nov 09, 2016 | 13.15 | 13.80 | 13.15 | 13.75 | 58,242 | +0.55(+4.17%) |
Nov 08, 2016 | 13.15 | 13.25 | 12.90 | 13.20 | 20,911 | +0.05(+0.38%) |
Nov 07, 2016 | 13.05 | 13.25 | 12.77 | 13.15 | 49,978 | +0.35(+2.73%) |
Nov 04, 2016 | 12.70 | 13.05 | 12.65 | 12.80 | 108,450 | +0.00(+0.00%) |
Nov 03, 2016 | 12.80 | 13.00 | 12.75 | 12.80 | 29,493 | -0.05(-0.39%) |
Nov 02, 2016 | 12.85 | 13.05 | 12.05 | 12.85 | 57,923 | -0.05(-0.39%) |
Nov 01, 2016 | 13.35 | 13.35 | 12.90 | 12.90 | 55,579 | -0.35(-2.64%) |
Oct 31, 2016 | 13.25 | 13.30 | 13.15 | 13.25 | 52,887 | -0.05(-0.38%) |
Oct 28, 2016 | 13.35 | 13.50 | 13.30 | 13.30 | 33,319 | +0.00(+0.00%) |
Oct 27, 2016 | 13.35 | 13.35 | 13.25 | 13.30 | 35,359 | -0.05(-0.37%) |
Oct 26, 2016 | 13.70 | 13.70 | 13.31 | 13.35 | 65,072 | -0.35(-2.55%) |
Oct 25, 2016 | 13.95 | 13.95 | 13.65 | 13.70 | 30,166 | -0.25(-1.79%) |
Oct 24, 2016 | 13.95 | 14.05 | 13.90 | 13.95 | 64,251 | +0.00(+0.00%) |
Oct 21, 2016 | 13.65 | 14.00 | 13.65 | 13.95 | 49,317 | +0.15(+1.09%) |
Oct 20, 2016 | 13.60 | 13.90 | 13.16 | 13.80 | 126,955 | +0.15(+1.10%) |
Oct 19, 2016 | 13.45 | 13.65 | 13.35 | 13.65 | 57,302 | +0.15(+1.11%) |
Oct 18, 2016 | 13.65 | 13.65 | 13.45 | 13.50 | 58,256 | -0.15(-1.10%) |
Oct 17, 2016 | 13.75 | 13.75 | 13.55 | 13.65 | 38,168 | -0.05(-0.36%) |
Oct 14, 2016 | 13.28 | 13.72 | 13.28 | 13.70 | 123,503 | +0.43(+3.24%) |
Oct 13, 2016 | 13.37 | 13.37 | 13.16 | 13.27 | 48,713 | -0.13(-0.97%) |
Oct 12, 2016 | 13.41 | 13.47 | 13.28 | 13.40 | 28,992 | +0.02(+0.15%) |
Oct 11, 2016 | 13.43 | 13.43 | 13.22 | 13.38 | 40,922 | -0.10(-0.74%) |
Oct 10, 2016 | 13.40 | 13.48 | 13.38 | 13.48 | 75,061 | +0.05(+0.37%) |
Oct 07, 2016 | 13.41 | 13.47 | 13.28 | 13.43 | 52,560 | +0.00(+0.00%) |
Oct 06, 2016 | 13.45 | 13.48 | 13.34 | 13.43 | 67,385 | -0.03(-0.22%) |
Oct 05, 2016 | 13.31 | 13.52 | 13.30 | 13.46 | 124,007 | +0.20(+1.51%) |
Oct 04, 2016 | 13.41 | 13.45 | 13.23 | 13.26 | 52,086 | -0.08(-0.60%) |
Oct 03, 2016 | 13.38 | 13.45 | 13.13 | 13.34 | 72,635 | -0.07(-0.52%) |
Sep 30, 2016 | 13.45 | 13.49 | 13.28 | 13.41 | 117,918 | -0.02(-0.15%) |
Sep 29, 2016 | 13.37 | 13.56 | 13.19 | 13.43 | 96,802 | -0.02(-0.15%) |
Sep 28, 2016 | 12.97 | 13.50 | 12.50 | 13.45 | 353,515 | +0.48(+3.70%) |
Sep 27, 2016 | 12.71 | 13.03 | 12.66 | 12.97 | 241,805 | +0.23(+1.81%) |
Sep 26, 2016 | 12.91 | 13.05 | 12.72 | 12.74 | 43,069 | -0.21(-1.62%) |
Sep 23, 2016 | 12.94 | 13.00 | 12.87 | 12.95 | 137,241 | -0.04(-0.31%) |
Sep 22, 2016 | 12.89 | 13.00 | 12.83 | 12.99 | 122,893 | +0.21(+1.64%) |
Sep 21, 2016 | 12.61 | 12.80 | 12.61 | 12.78 | 31,959 | +0.26(+2.08%) |
Sep 20, 2016 | 12.61 | 12.77 | 12.51 | 12.52 | 44,415 | -0.14(-1.11%) |
Sep 19, 2016 | 12.69 | 12.91 | 12.60 | 12.66 | 33,535 | -0.05(-0.39%) |
Sep 16, 2016 | 12.51 | 12.81 | 12.44 | 12.71 | 107,930 | +0.25(+2.01%) |
Sep 15, 2016 | 12.45 | 12.79 | 12.38 | 12.46 | 40,699 | +0.00(+0.00%) |
Sep 14, 2016 | 12.73 | 12.85 | 12.43 | 12.46 | 22,993 | -0.05(-0.40%) |
Sep 13, 2016 | 12.57 | 12.60 | 12.36 | 12.51 | 38,609 | -0.27(-2.11%) |
Sep 12, 2016 | 12.47 | 12.91 | 12.43 | 12.78 | 47,332 | +0.30(+2.40%) |
Sep 09, 2016 | 12.84 | 12.88 | 12.46 | 12.48 | 47,847 | -0.45(-3.48%) |
Sep 08, 2016 | 12.98 | 13.00 | 12.87 | 12.93 | 53,198 | -0.04(-0.31%) |
Sep 07, 2016 | 12.93 | 13.03 | 12.90 | 12.97 | 51,234 | +0.03(+0.23%) |
Sep 06, 2016 | 13.02 | 13.03 | 12.87 | 12.94 | 23,306 | -0.03(-0.23%) |
Sep 02, 2016 | 12.87 | 12.97 | 12.97 | 12.97 | 49,800 | +0.15(+1.17%) |