Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.95 | 16.03 | 15.85 | 15.93 | 189,926 | -0.11(-0.69%) |
Nov 29, 2016 | 15.92 | 16.11 | 15.92 | 16.04 | 401,343 | +0.20(+1.26%) |
Nov 28, 2016 | 15.83 | 15.89 | 15.82 | 15.84 | 84,411 | -0.08(-0.49%) |
Nov 25, 2016 | 15.91 | 16.00 | 15.88 | 15.92 | 155,314 | +0.18(+1.13%) |
Nov 23, 2016 | 15.74 | 15.74 | 15.74 | 0 | +0.21(+1.35%) | |
Nov 22, 2016 | 15.42 | 15.54 | 15.37 | 15.53 | 130,646 | +0.24(+1.57%) |
Nov 21, 2016 | 15.09 | 15.32 | 15.09 | 15.29 | 135,521 | +0.72(+4.94%) |
Nov 18, 2016 | 14.59 | 14.64 | 14.50 | 14.57 | 182,236 | -0.20(-1.34%) |
Nov 17, 2016 | 14.66 | 14.78 | 14.66 | 14.77 | 262,113 | +0.14(+0.94%) |
Nov 16, 2016 | 14.72 | 14.76 | 14.54 | 14.63 | 285,695 | -0.55(-3.62%) |
Nov 15, 2016 | 15.03 | 15.18 | 14.92 | 15.18 | 145,152 | +0.10(+0.66%) |
Nov 14, 2016 | 14.89 | 15.19 | 14.89 | 15.08 | 649,731 | +0.23(+1.55%) |
Nov 11, 2016 | 14.98 | 14.98 | 14.74 | 14.85 | 227,779 | -0.22(-1.46%) |
Nov 10, 2016 | 15.17 | 15.27 | 14.92 | 15.07 | 112,527 | +0.39(+2.66%) |
Nov 09, 2016 | 14.53 | 14.84 | 14.49 | 14.68 | 712,056 | +0.07(+0.48%) |
Nov 08, 2016 | 14.36 | 14.61 | 14.34 | 14.61 | 203,252 | -0.05(-0.34%) |
Nov 07, 2016 | 14.58 | 14.68 | 14.57 | 14.66 | 226,828 | +0.39(+2.73%) |
Nov 04, 2016 | 14.18 | 14.42 | 14.13 | 14.27 | 1,393,421 | -0.17(-1.18%) |
Nov 03, 2016 | 14.52 | 14.52 | 14.40 | 14.44 | 613,010 | -0.16(-1.10%) |
Nov 02, 2016 | 14.60 | 14.64 | 14.54 | 14.60 | 1,537,405 | -0.06(-0.41%) |
Nov 01, 2016 | 14.77 | 14.82 | 14.60 | 14.66 | 596,406 | -0.17(-1.15%) |
Oct 31, 2016 | 14.75 | 14.85 | 14.69 | 14.83 | 124,926 | -0.15(-1.00%) |
Oct 28, 2016 | 14.99 | 15.04 | 14.90 | 14.98 | 302,121 | -0.09(-0.60%) |
Oct 27, 2016 | 14.96 | 15.09 | 14.96 | 15.07 | 340,540 | +0.05(+0.33%) |
Oct 26, 2016 | 15.04 | 15.09 | 14.88 | 15.02 | 881,803 | +0.50(+3.44%) |
Oct 25, 2016 | 14.51 | 14.54 | 14.36 | 14.52 | 781,090 | -0.33(-2.19%) |
Oct 24, 2016 | 14.83 | 14.92 | 14.82 | 14.85 | 62,931 | +0.13(+0.88%) |
Oct 21, 2016 | 14.61 | 14.73 | 14.60 | 14.71 | 42,134 | -0.12(-0.81%) |
Oct 20, 2016 | 14.82 | 14.87 | 14.73 | 14.84 | 124,505 | -0.02(-0.17%) |
Oct 19, 2016 | 14.77 | 14.90 | 14.77 | 14.86 | 143,918 | +0.14(+0.95%) |
Oct 18, 2016 | 14.66 | 14.78 | 14.62 | 14.72 | 2,921,111 | +0.25(+1.73%) |
Oct 17, 2016 | 14.47 | 14.54 | 14.45 | 14.47 | 88,114 | +0.01(+0.07%) |
Oct 14, 2016 | 14.40 | 14.51 | 14.40 | 14.46 | 2,842,216 | -0.01(-0.10%) |
Oct 13, 2016 | 14.24 | 14.55 | 14.24 | 14.47 | 1,590,571 | +0.01(+0.07%) |
Oct 12, 2016 | 14.35 | 14.53 | 14.33 | 14.46 | 292,026 | -0.12(-0.79%) |
Oct 11, 2016 | 14.71 | 14.72 | 14.53 | 14.58 | 541,763 | -0.49(-3.25%) |
Oct 10, 2016 | 15.05 | 15.12 | 14.97 | 15.07 | 236,441 | +0.19(+1.28%) |
Oct 07, 2016 | 15.05 | 15.05 | 14.82 | 14.88 | 140,129 | -0.28(-1.88%) |
Oct 06, 2016 | 15.29 | 15.36 | 15.12 | 15.16 | 67,240 | -0.18(-1.14%) |
Oct 05, 2016 | 15.27 | 15.39 | 15.27 | 15.34 | 66,663 | +0.20(+1.32%) |
Oct 04, 2016 | 15.24 | 15.28 | 15.08 | 15.14 | 59,585 | +0.15(+1.00%) |
Oct 03, 2016 | 15.00 | 15.04 | 14.96 | 14.99 | 19,278 | -0.11(-0.73%) |
Sep 30, 2016 | 14.88 | 15.11 | 14.88 | 15.10 | 30,784 | +0.28(+1.89%) |
Sep 29, 2016 | 14.82 | 14.95 | 14.66 | 14.82 | 16,968 | +0.01(+0.07%) |
Sep 28, 2016 | 14.83 | 14.83 | 14.68 | 14.81 | 26,573 | +0.19(+1.26%) |
Sep 27, 2016 | 14.45 | 14.67 | 14.45 | 14.62 | 48,634 | -0.08(-0.54%) |
Sep 26, 2016 | 14.74 | 14.79 | 14.67 | 14.71 | 27,903 | -0.37(-2.42%) |
Sep 23, 2016 | 15.02 | 15.07 | 15.01 | 15.07 | 13,921 | +0.06(+0.43%) |
Sep 22, 2016 | 15.15 | 15.20 | 14.94 | 15.01 | 32,032 | +0.21(+1.39%) |
Sep 21, 2016 | 14.64 | 14.80 | 14.61 | 14.80 | 164,274 | +0.16(+1.09%) |
Sep 20, 2016 | 14.71 | 14.75 | 14.55 | 14.64 | 26,666 | -0.01(-0.07%) |
Sep 19, 2016 | 14.60 | 14.74 | 14.58 | 14.65 | 15,351 | +0.01(+0.07%) |
Sep 16, 2016 | 14.60 | 14.65 | 14.54 | 14.64 | 56,237 | -0.16(-1.11%) |
Sep 15, 2016 | 14.70 | 14.89 | 14.61 | 14.80 | 39,342 | -0.03(-0.20%) |
Sep 14, 2016 | 14.82 | 14.91 | 14.80 | 14.84 | 21,734 | -0.20(-1.36%) |
Sep 13, 2016 | 15.20 | 15.25 | 14.98 | 15.04 | 87,961 | -0.39(-2.53%) |
Sep 12, 2016 | 15.07 | 15.43 | 15.05 | 15.43 | 47,984 | +0.00(+0.00%) |
Sep 09, 2016 | 15.60 | 15.60 | 15.42 | 15.43 | 37,333 | -0.12(-0.77%) |
Sep 08, 2016 | 15.51 | 15.60 | 15.50 | 15.55 | 100,929 | +0.24(+1.57%) |
Sep 07, 2016 | 15.31 | 15.34 | 15.25 | 15.31 | 55,110 | +0.04(+0.29%) |
Sep 06, 2016 | 15.18 | 15.30 | 15.15 | 15.27 | 51,633 | +0.40(+2.66%) |
Sep 02, 2016 | 14.87 | 14.87 | 14.87 | 0 | +0.34(+2.34%) |