Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.90 | 15.17 | 14.87 | 15.02 | 11,676 | +0.13(+0.84%) |
Nov 29, 2016 | 15.03 | 15.03 | 14.67 | 14.90 | 30,924 | -0.10(-0.65%) |
Nov 28, 2016 | 15.28 | 15.28 | 14.81 | 14.99 | 55,237 | +0.28(+1.88%) |
Nov 25, 2016 | 14.50 | 14.76 | 14.50 | 14.72 | 12,441 | +0.28(+1.96%) |
Nov 23, 2016 | 14.44 | 14.44 | 14.44 | 0 | +0.29(+2.04%) | |
Nov 22, 2016 | 13.71 | 14.27 | 13.70 | 14.15 | 37,989 | +0.44(+3.18%) |
Nov 21, 2016 | 13.55 | 13.71 | 13.51 | 13.71 | 23,646 | +0.24(+1.76%) |
Nov 18, 2016 | 13.47 | 13.53 | 13.40 | 13.47 | 7,188 | -0.11(-0.79%) |
Nov 17, 2016 | 13.33 | 13.58 | 13.25 | 13.58 | 26,536 | +0.84(+6.62%) |
Nov 16, 2016 | 13.29 | 13.47 | 12.74 | 12.74 | 19,191 | -0.17(-1.32%) |
Nov 15, 2016 | 13.08 | 13.14 | 12.91 | 12.91 | 100,906 | -0.11(-0.83%) |
Nov 14, 2016 | 13.58 | 13.58 | 12.30 | 13.01 | 101,549 | -0.67(-4.92%) |
Nov 11, 2016 | 13.51 | 13.69 | 13.45 | 13.69 | 13,982 | +0.01(+0.04%) |
Nov 10, 2016 | 13.31 | 13.72 | 13.31 | 13.68 | 12,395 | +0.16(+1.17%) |
Nov 09, 2016 | 13.30 | 13.52 | 13.09 | 13.52 | 38,743 | +0.02(+0.17%) |
Nov 08, 2016 | 13.48 | 13.59 | 13.46 | 13.50 | 21,217 | +0.02(+0.17%) |
Nov 07, 2016 | 13.59 | 13.62 | 13.40 | 13.48 | 14,648 | +0.03(+0.25%) |
Nov 04, 2016 | 13.58 | 13.64 | 13.42 | 13.44 | 14,042 | -0.11(-0.79%) |
Nov 03, 2016 | 13.51 | 13.61 | 13.51 | 13.55 | 13,305 | -0.09(-0.66%) |
Nov 02, 2016 | 13.69 | 13.83 | 13.51 | 13.64 | 33,922 | -0.07(-0.50%) |
Nov 01, 2016 | 13.37 | 13.76 | 13.37 | 13.71 | 15,718 | +0.57(+4.31%) |
Oct 31, 2016 | 13.20 | 13.30 | 13.14 | 13.14 | 100,288 | -0.07(-0.51%) |
Oct 28, 2016 | 13.16 | 13.36 | 13.13 | 13.21 | 115,307 | +0.18(+1.35%) |
Oct 27, 2016 | 13.18 | 13.27 | 13.04 | 13.04 | 19,594 | -0.12(-0.90%) |
Oct 26, 2016 | 13.41 | 13.50 | 13.07 | 13.16 | 23,274 | -0.36(-2.64%) |
Oct 25, 2016 | 13.55 | 13.64 | 13.46 | 13.51 | 28,264 | +0.01(+0.08%) |
Oct 24, 2016 | 13.74 | 13.74 | 13.50 | 13.50 | 5,545 | -0.08(-0.62%) |
Oct 21, 2016 | 13.59 | 13.71 | 13.53 | 13.59 | 14,572 | -0.11(-0.83%) |
Oct 20, 2016 | 13.60 | 13.83 | 13.43 | 13.70 | 24,745 | +0.11(+0.83%) |
Oct 19, 2016 | 13.64 | 13.76 | 13.52 | 13.59 | 37,137 | -0.01(-0.04%) |
Oct 18, 2016 | 13.39 | 13.61 | 13.29 | 13.59 | 21,103 | +0.32(+2.43%) |
Oct 17, 2016 | 13.61 | 13.62 | 13.27 | 13.27 | 17,462 | -0.37(-2.70%) |
Oct 14, 2016 | 13.81 | 13.81 | 13.64 | 13.64 | 13,022 | -0.09(-0.62%) |
Oct 13, 2016 | 13.71 | 13.84 | 13.71 | 13.72 | 6,391 | -0.03(-0.25%) |
Oct 12, 2016 | 13.95 | 13.95 | 13.76 | 13.76 | 8,647 | -0.20(-1.46%) |
Oct 11, 2016 | 14.14 | 14.23 | 13.95 | 13.96 | 10,251 | -0.32(-2.26%) |
Oct 10, 2016 | 14.18 | 14.32 | 14.18 | 14.28 | 19,234 | +0.28(+2.02%) |
Oct 07, 2016 | 14.39 | 14.42 | 14.00 | 14.00 | 12,420 | -0.40(-2.79%) |
Oct 06, 2016 | 14.34 | 14.41 | 14.19 | 14.40 | 19,089 | +0.37(+2.62%) |
Oct 05, 2016 | 14.09 | 14.49 | 14.03 | 14.03 | 13,962 | -0.12(-0.88%) |
Oct 04, 2016 | 14.54 | 14.54 | 14.06 | 14.16 | 18,894 | -0.37(-2.57%) |
Oct 03, 2016 | 14.90 | 14.90 | 14.32 | 14.53 | 22,037 | -0.43(-2.88%) |
Sep 30, 2016 | 14.87 | 14.98 | 14.58 | 14.96 | 42,598 | +0.38(+2.60%) |
Sep 29, 2016 | 14.13 | 15.21 | 14.11 | 14.58 | 155,584 | +0.43(+3.04%) |
Sep 28, 2016 | 13.46 | 14.22 | 13.37 | 14.15 | 38,851 | +0.62(+4.60%) |
Sep 27, 2016 | 13.02 | 13.54 | 12.97 | 13.53 | 14,250 | +0.51(+3.91%) |
Sep 26, 2016 | 13.00 | 13.10 | 13.00 | 13.02 | 29,149 | +0.02(+0.13%) |
Sep 23, 2016 | 13.00 | 13.08 | 12.88 | 13.00 | 28,490 | -0.03(-0.26%) |
Sep 22, 2016 | 13.10 | 13.13 | 12.92 | 13.04 | 33,278 | +0.05(+0.35%) |
Sep 21, 2016 | 12.88 | 13.07 | 12.87 | 12.99 | 16,686 | -0.02(-0.17%) |
Sep 20, 2016 | 12.91 | 13.02 | 12.77 | 13.01 | 21,550 | -0.01(-0.04%) |
Sep 19, 2016 | 12.86 | 13.02 | 12.58 | 13.02 | 20,938 | -0.07(-0.52%) |
Sep 16, 2016 | 12.73 | 13.27 | 12.70 | 13.09 | 30,070 | +0.32(+2.53%) |
Sep 15, 2016 | 12.74 | 13.03 | 12.67 | 12.77 | 35,772 | -0.10(-0.79%) |
Sep 14, 2016 | 12.77 | 12.88 | 12.60 | 12.87 | 14,476 | +0.06(+0.49%) |
Sep 13, 2016 | 13.05 | 13.14 | 12.80 | 12.80 | 10,883 | -0.35(-2.67%) |
Sep 12, 2016 | 13.29 | 13.29 | 13.09 | 13.16 | 11,486 | +0.06(+0.43%) |
Sep 09, 2016 | 13.29 | 13.40 | 13.10 | 13.10 | 11,772 | -0.32(-2.36%) |
Sep 08, 2016 | 13.30 | 13.48 | 13.30 | 13.42 | 13,704 | +0.37(+2.82%) |
Sep 07, 2016 | 13.43 | 13.48 | 13.05 | 13.05 | 30,926 | -0.41(-3.07%) |
Sep 06, 2016 | 13.22 | 13.48 | 13.17 | 13.46 | 26,505 | +0.36(+2.77%) |
Sep 02, 2016 | 13.03 | 13.10 | 13.10 | 13.10 | 27,911 | +0.12(+0.96%) |