Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.98 | 15.98 | 15.00 | 15.43 | 33,481 | +0.44(+2.94%) |
Nov 29, 2016 | 14.92 | 15.00 | 14.74 | 14.99 | 8,245 | +0.15(+1.01%) |
Nov 28, 2016 | 15.50 | 15.50 | 14.72 | 14.84 | 37,600 | -0.66(-4.26%) |
Nov 25, 2016 | 15.79 | 16.00 | 15.13 | 15.50 | 14,196 | -0.29(-1.84%) |
Nov 23, 2016 | 15.79 | 15.79 | 15.79 | 0 | +0.84(+5.62%) | |
Nov 22, 2016 | 14.88 | 15.29 | 14.65 | 14.95 | 7,899 | +0.10(+0.67%) |
Nov 21, 2016 | 14.30 | 15.05 | 14.30 | 14.85 | 8,321 | -0.35(-2.30%) |
Nov 18, 2016 | 15.13 | 15.45 | 15.13 | 15.20 | 12,648 | +0.17(+1.13%) |
Nov 17, 2016 | 15.14 | 15.14 | 14.73 | 15.03 | 11,094 | -0.05(-0.33%) |
Nov 16, 2016 | 14.35 | 15.30 | 14.35 | 15.08 | 5,473 | -0.41(-2.65%) |
Nov 15, 2016 | 15.51 | 15.59 | 15.46 | 15.49 | 8,083 | -0.12(-0.77%) |
Nov 14, 2016 | 16.00 | 16.00 | 14.96 | 15.61 | 21,753 | -0.35(-2.19%) |
Nov 11, 2016 | 16.45 | 17.15 | 15.78 | 15.96 | 49,638 | -0.39(-2.39%) |
Nov 10, 2016 | 15.88 | 16.36 | 15.88 | 16.35 | 21,531 | +0.71(+4.54%) |
Nov 09, 2016 | 14.36 | 15.71 | 14.36 | 15.64 | 31,587 | +1.38(+9.68%) |
Nov 08, 2016 | 13.63 | 14.50 | 13.63 | 14.26 | 190,256 | +0.52(+3.78%) |
Nov 07, 2016 | 13.87 | 13.87 | 13.02 | 13.74 | 17,592 | +0.14(+1.03%) |
Nov 04, 2016 | 13.76 | 13.96 | 13.34 | 13.60 | 282,935 | -0.03(-0.22%) |
Nov 03, 2016 | 13.27 | 13.81 | 13.27 | 13.63 | 21,784 | +0.51(+3.89%) |
Nov 02, 2016 | 13.55 | 13.55 | 13.01 | 13.12 | 12,984 | -0.46(-3.39%) |
Nov 01, 2016 | 13.36 | 13.69 | 13.30 | 13.58 | 17,980 | +0.23(+1.72%) |
Oct 31, 2016 | 13.51 | 13.60 | 13.35 | 13.35 | 23,096 | -0.28(-2.05%) |
Oct 28, 2016 | 13.76 | 13.96 | 13.47 | 13.63 | 9,895 | -0.15(-1.09%) |
Oct 27, 2016 | 14.08 | 14.08 | 13.60 | 13.78 | 16,486 | -0.30(-2.13%) |
Oct 26, 2016 | 14.14 | 14.31 | 13.98 | 14.08 | 12,409 | -0.06(-0.42%) |
Oct 25, 2016 | 14.40 | 14.56 | 14.10 | 14.14 | 8,810 | -0.15(-1.05%) |
Oct 24, 2016 | 14.62 | 14.62 | 14.28 | 14.29 | 12,014 | -0.16(-1.11%) |
Oct 21, 2016 | 14.72 | 14.75 | 14.30 | 14.45 | 13,796 | -0.29(-1.97%) |
Oct 20, 2016 | 14.90 | 16.39 | 14.72 | 14.74 | 18,302 | -0.07(-0.47%) |
Oct 19, 2016 | 14.77 | 14.90 | 14.76 | 14.81 | 4,114 | -0.05(-0.34%) |
Oct 18, 2016 | 15.00 | 15.21 | 14.76 | 14.86 | 6,245 | -0.16(-1.07%) |
Oct 17, 2016 | 15.20 | 15.20 | 15.00 | 15.02 | 7,522 | -0.16(-1.05%) |
Oct 14, 2016 | 15.35 | 15.59 | 15.00 | 15.18 | 10,959 | -0.14(-0.91%) |
Oct 13, 2016 | 16.08 | 16.08 | 15.30 | 15.32 | 13,893 | -0.50(-3.16%) |
Oct 12, 2016 | 16.22 | 16.32 | 15.67 | 15.82 | 4,148 | -0.32(-1.98%) |
Oct 11, 2016 | 16.12 | 16.19 | 16.10 | 16.14 | 10,581 | -0.15(-0.92%) |
Oct 10, 2016 | 16.20 | 16.39 | 16.05 | 16.29 | 27,419 | +0.05(+0.31%) |
Oct 07, 2016 | 16.30 | 16.40 | 15.82 | 16.24 | 16,679 | -0.07(-0.43%) |
Oct 06, 2016 | 16.78 | 16.78 | 16.30 | 16.31 | 14,765 | -0.28(-1.69%) |
Oct 05, 2016 | 16.69 | 17.33 | 16.49 | 16.59 | 26,969 | +0.20(+1.22%) |
Oct 04, 2016 | 16.14 | 16.67 | 16.14 | 16.39 | 11,811 | +0.02(+0.12%) |
Oct 03, 2016 | 15.54 | 16.50 | 15.54 | 16.37 | 19,106 | -0.08(-0.49%) |
Sep 30, 2016 | 16.50 | 16.73 | 16.24 | 16.45 | 62,492 | +0.25(+1.54%) |
Sep 29, 2016 | 16.65 | 17.77 | 16.07 | 16.20 | 27,625 | -0.29(-1.76%) |
Sep 28, 2016 | 16.75 | 16.81 | 16.25 | 16.49 | 37,653 | +0.02(+0.12%) |
Sep 27, 2016 | 16.14 | 16.50 | 16.02 | 16.47 | 40,981 | +0.55(+3.45%) |
Sep 26, 2016 | 16.29 | 16.32 | 15.83 | 15.92 | 24,737 | +0.08(+0.51%) |
Sep 23, 2016 | 15.45 | 16.07 | 15.45 | 15.84 | 16,335 | +0.27(+1.73%) |
Sep 22, 2016 | 15.23 | 15.58 | 14.99 | 15.57 | 15,177 | +0.59(+3.94%) |
Sep 21, 2016 | 15.05 | 15.47 | 14.70 | 14.98 | 24,389 | -0.02(-0.13%) |
Sep 20, 2016 | 14.89 | 15.94 | 14.79 | 15.00 | 29,725 | +0.25(+1.69%) |
Sep 19, 2016 | 15.40 | 15.40 | 14.61 | 14.75 | 24,157 | -0.38(-2.51%) |
Sep 16, 2016 | 15.61 | 15.90 | 15.00 | 15.13 | 105,429 | -0.48(-3.07%) |
Sep 15, 2016 | 15.96 | 16.00 | 15.56 | 15.61 | 15,318 | -0.23(-1.45%) |
Sep 14, 2016 | 16.11 | 16.24 | 15.63 | 15.84 | 47,684 | -0.28(-1.74%) |
Sep 13, 2016 | 16.23 | 16.62 | 15.70 | 16.12 | 74,609 | -0.10(-0.62%) |
Sep 12, 2016 | 15.68 | 16.45 | 15.04 | 16.22 | 110,958 | +0.61(+3.91%) |
Sep 09, 2016 | 14.76 | 15.87 | 14.76 | 15.61 | 39,886 | +0.67(+4.48%) |
Sep 08, 2016 | 14.48 | 14.97 | 14.25 | 14.94 | 15,730 | +0.49(+3.39%) |
Sep 07, 2016 | 14.50 | 14.50 | 14.20 | 14.45 | 9,288 | +0.03(+0.21%) |
Sep 06, 2016 | 13.61 | 14.48 | 13.56 | 14.42 | 19,968 | +0.83(+6.11%) |
Sep 02, 2016 | 13.25 | 13.59 | 13.59 | 13.59 | 14,800 | -0.03(-0.22%) |