Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.20 | 15.55 | 14.86 | 15.00 | 98,662 | -0.15(-0.99%) |
Nov 29, 2016 | 15.11 | 15.58 | 14.94 | 15.15 | 123,025 | -0.06(-0.39%) |
Nov 28, 2016 | 15.94 | 15.94 | 15.08 | 15.21 | 88,140 | -0.80(-5.00%) |
Nov 25, 2016 | 16.05 | 16.11 | 15.72 | 16.01 | 88,576 | -0.04(-0.25%) |
Nov 23, 2016 | 16.05 | 16.05 | 16.05 | 0 | +0.76(+4.97%) | |
Nov 22, 2016 | 15.84 | 15.96 | 15.16 | 15.29 | 110,837 | -0.52(-3.29%) |
Nov 21, 2016 | 16.01 | 16.39 | 15.73 | 15.81 | 123,128 | -0.16(-1.00%) |
Nov 18, 2016 | 16.13 | 16.14 | 15.77 | 15.97 | 74,105 | -0.13(-0.81%) |
Nov 17, 2016 | 16.04 | 16.16 | 15.86 | 16.10 | 82,014 | +0.03(+0.19%) |
Nov 16, 2016 | 16.01 | 16.39 | 15.84 | 16.07 | 122,436 | -0.03(-0.19%) |
Nov 15, 2016 | 16.30 | 16.44 | 15.78 | 16.10 | 145,492 | -0.32(-1.95%) |
Nov 14, 2016 | 16.05 | 16.43 | 15.60 | 16.42 | 199,063 | +0.48(+3.01%) |
Nov 11, 2016 | 15.90 | 16.19 | 15.75 | 15.94 | 194,864 | +0.06(+0.38%) |
Nov 10, 2016 | 16.00 | 16.45 | 15.59 | 15.88 | 211,279 | +0.19(+1.21%) |
Nov 09, 2016 | 14.80 | 15.95 | 14.80 | 15.69 | 260,884 | +1.20(+8.28%) |
Nov 08, 2016 | 14.09 | 14.72 | 13.95 | 14.49 | 137,707 | +0.23(+1.61%) |
Nov 07, 2016 | 14.23 | 14.46 | 13.93 | 14.26 | 137,023 | +0.33(+2.37%) |
Nov 04, 2016 | 12.25 | 14.38 | 12.10 | 13.93 | 303,785 | +1.69(+13.81%) |
Nov 03, 2016 | 13.61 | 13.61 | 12.21 | 12.24 | 229,154 | -1.32(-9.73%) |
Nov 02, 2016 | 13.93 | 13.94 | 13.55 | 13.56 | 87,622 | -0.44(-3.14%) |
Nov 01, 2016 | 13.79 | 14.11 | 13.71 | 14.00 | 104,102 | +0.26(+1.89%) |
Oct 31, 2016 | 13.72 | 13.93 | 13.40 | 13.74 | 170,524 | +0.03(+0.22%) |
Oct 28, 2016 | 14.20 | 14.20 | 13.45 | 13.71 | 156,083 | -0.62(-4.33%) |
Oct 27, 2016 | 14.50 | 14.83 | 14.26 | 14.33 | 115,695 | -0.02(-0.14%) |
Oct 26, 2016 | 14.47 | 14.70 | 14.21 | 14.35 | 83,078 | -0.17(-1.17%) |
Oct 25, 2016 | 14.51 | 14.79 | 14.47 | 14.52 | 72,364 | +0.01(+0.07%) |
Oct 24, 2016 | 14.74 | 14.74 | 14.42 | 14.51 | 111,314 | -0.08(-0.55%) |
Oct 21, 2016 | 14.47 | 14.93 | 14.26 | 14.59 | 91,802 | +0.04(+0.27%) |
Oct 20, 2016 | 14.23 | 14.63 | 14.11 | 14.55 | 103,691 | +0.31(+2.18%) |
Oct 19, 2016 | 14.70 | 14.70 | 14.08 | 14.24 | 98,408 | -0.44(-3.00%) |
Oct 18, 2016 | 14.69 | 14.80 | 14.40 | 14.68 | 106,009 | +0.16(+1.10%) |
Oct 17, 2016 | 14.50 | 14.72 | 14.08 | 14.52 | 240,975 | +0.07(+0.48%) |
Oct 14, 2016 | 15.26 | 15.26 | 14.45 | 14.45 | 170,730 | -0.65(-4.30%) |
Oct 13, 2016 | 15.06 | 15.29 | 14.89 | 15.10 | 117,885 | -0.15(-0.98%) |
Oct 12, 2016 | 15.92 | 15.99 | 15.10 | 15.25 | 166,319 | -0.70(-4.39%) |
Oct 11, 2016 | 16.32 | 16.77 | 15.86 | 15.95 | 170,850 | -0.66(-3.97%) |
Oct 10, 2016 | 16.10 | 16.67 | 16.10 | 16.61 | 172,941 | +0.67(+4.20%) |
Oct 07, 2016 | 15.97 | 15.99 | 15.61 | 15.94 | 170,276 | -0.06(-0.41%) |
Oct 06, 2016 | 16.43 | 16.47 | 15.82 | 16.00 | 137,965 | -0.60(-3.58%) |
Oct 05, 2016 | 16.54 | 17.06 | 16.42 | 16.60 | 150,531 | +0.22(+1.34%) |
Oct 04, 2016 | 16.42 | 16.65 | 16.21 | 16.38 | 140,575 | -0.04(-0.24%) |
Oct 03, 2016 | 16.35 | 16.52 | 15.96 | 16.42 | 192,614 | +0.01(+0.06%) |
Sep 30, 2016 | 16.74 | 16.74 | 16.10 | 16.41 | 179,015 | -0.09(-0.55%) |
Sep 29, 2016 | 17.41 | 17.52 | 16.45 | 16.50 | 239,791 | -0.96(-5.50%) |
Sep 28, 2016 | 17.33 | 17.48 | 17.04 | 17.46 | 162,858 | +0.16(+0.92%) |
Sep 27, 2016 | 17.63 | 17.64 | 17.20 | 17.30 | 247,334 | -0.35(-1.98%) |
Sep 26, 2016 | 17.35 | 17.80 | 17.08 | 17.65 | 161,572 | +0.30(+1.73%) |
Sep 23, 2016 | 18.08 | 18.19 | 17.30 | 17.35 | 187,699 | -0.72(-3.98%) |
Sep 22, 2016 | 18.09 | 18.40 | 17.54 | 18.07 | 261,184 | +0.26(+1.46%) |
Sep 21, 2016 | 19.45 | 19.50 | 17.16 | 17.81 | 594,494 | -0.28(-1.55%) |
Sep 20, 2016 | 17.71 | 18.28 | 17.53 | 18.09 | 324,392 | +0.41(+2.32%) |
Sep 19, 2016 | 17.61 | 17.98 | 17.51 | 17.68 | 222,626 | +0.26(+1.49%) |
Sep 16, 2016 | 16.83 | 17.49 | 16.45 | 17.42 | 235,077 | +0.56(+3.32%) |
Sep 15, 2016 | 16.59 | 17.37 | 16.46 | 16.86 | 285,306 | +0.41(+2.49%) |
Sep 14, 2016 | 15.98 | 16.60 | 15.82 | 16.45 | 233,295 | +0.56(+3.52%) |
Sep 13, 2016 | 15.74 | 16.02 | 15.25 | 15.89 | 198,211 | +0.12(+0.76%) |
Sep 12, 2016 | 15.12 | 15.85 | 15.09 | 15.77 | 171,380 | +0.66(+4.37%) |
Sep 09, 2016 | 15.91 | 16.04 | 15.06 | 15.11 | 246,851 | -1.02(-6.32%) |
Sep 08, 2016 | 16.26 | 16.45 | 15.80 | 16.13 | 406,105 | +0.50(+3.20%) |
Sep 07, 2016 | 15.25 | 15.82 | 15.25 | 15.63 | 199,321 | +0.44(+2.90%) |
Sep 06, 2016 | 14.85 | 15.35 | 14.70 | 15.19 | 158,131 | +0.43(+2.91%) |
Sep 02, 2016 | 15.05 | 14.76 | 14.76 | 14.76 | 269,200 | -0.31(-2.06%) |