Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.01 | 14.03 | 13.74 | 13.85 | 802,210 | -0.13(-0.91%) |
Nov 29, 2016 | 13.86 | 14.03 | 13.82 | 13.98 | 545,985 | +0.13(+0.92%) |
Nov 28, 2016 | 13.91 | 13.94 | 13.84 | 13.85 | 516,317 | +0.02(+0.15%) |
Nov 25, 2016 | 13.79 | 13.87 | 13.79 | 13.83 | 200,882 | +0.04(+0.26%) |
Nov 23, 2016 | 13.79 | 13.79 | 13.79 | 0 | -0.09(-0.66%) | |
Nov 22, 2016 | 13.89 | 13.94 | 13.81 | 13.89 | 446,889 | +0.05(+0.36%) |
Nov 21, 2016 | 13.82 | 13.88 | 13.76 | 13.84 | 370,138 | +0.12(+0.88%) |
Nov 18, 2016 | 13.73 | 13.82 | 13.65 | 13.72 | 300,474 | -0.03(-0.21%) |
Nov 17, 2016 | 13.71 | 13.82 | 13.71 | 13.74 | 507,141 | +0.01(+0.10%) |
Nov 16, 2016 | 13.54 | 13.79 | 13.54 | 13.73 | 555,035 | +0.14(+1.04%) |
Nov 15, 2016 | 13.50 | 13.62 | 13.50 | 13.59 | 620,081 | +0.11(+0.84%) |
Nov 14, 2016 | 13.64 | 13.65 | 13.46 | 13.48 | 641,613 | -0.16(-1.14%) |
Nov 11, 2016 | 13.65 | 13.71 | 13.61 | 13.63 | 480,915 | -0.07(-0.52%) |
Nov 10, 2016 | 13.94 | 14.02 | 13.67 | 13.70 | 578,357 | -0.33(-2.38%) |
Nov 09, 2016 | 13.98 | 14.06 | 13.93 | 14.04 | 410,798 | -0.20(-1.43%) |
Nov 08, 2016 | 13.96 | 14.28 | 13.94 | 14.24 | 592,563 | +0.29(+2.07%) |
Nov 07, 2016 | 13.87 | 13.95 | 13.79 | 13.95 | 840,056 | +0.18(+1.33%) |
Nov 04, 2016 | 13.78 | 13.87 | 13.73 | 13.77 | 446,749 | -0.09(-0.66%) |
Nov 03, 2016 | 13.83 | 13.99 | 13.82 | 13.86 | 637,474 | +0.04(+0.31%) |
Nov 02, 2016 | 13.87 | 13.87 | 13.75 | 13.82 | 646,473 | +0.00(+0.00%) |
Nov 01, 2016 | 13.98 | 13.99 | 13.77 | 13.82 | 696,382 | -0.14(-1.01%) |
Oct 31, 2016 | 13.93 | 14.04 | 13.92 | 13.96 | 412,153 | +0.01(+0.05%) |
Oct 28, 2016 | 13.89 | 14.01 | 13.85 | 13.95 | 456,073 | +0.06(+0.46%) |
Oct 27, 2016 | 13.88 | 13.92 | 13.81 | 13.89 | 577,438 | +0.03(+0.20%) |
Oct 26, 2016 | 13.84 | 13.95 | 13.83 | 13.86 | 480,488 | -0.04(-0.30%) |
Oct 25, 2016 | 13.91 | 13.97 | 13.86 | 13.90 | 528,204 | -0.01(-0.05%) |
Oct 24, 2016 | 13.89 | 13.99 | 13.87 | 13.91 | 424,749 | -0.01(-0.05%) |
Oct 21, 2016 | 13.97 | 14.00 | 13.85 | 13.92 | 719,399 | -0.17(-1.20%) |
Oct 20, 2016 | 14.12 | 14.12 | 13.98 | 14.09 | 460,072 | -0.08(-0.60%) |
Oct 19, 2016 | 14.21 | 14.32 | 14.15 | 14.17 | 325,630 | +0.01(+0.05%) |
Oct 18, 2016 | 14.18 | 14.26 | 14.12 | 14.16 | 390,597 | +0.12(+0.85%) |
Oct 17, 2016 | 14.13 | 14.13 | 14.00 | 14.04 | 390,205 | -0.07(-0.50%) |
Oct 14, 2016 | 14.18 | 14.23 | 14.07 | 14.11 | 394,899 | -0.01(-0.10%) |
Oct 13, 2016 | 13.86 | 14.20 | 13.83 | 14.13 | 562,967 | +0.18(+1.26%) |
Oct 12, 2016 | 13.94 | 14.02 | 13.91 | 13.95 | 630,208 | +0.01(+0.04%) |
Oct 11, 2016 | 14.11 | 14.16 | 13.91 | 13.95 | 575,998 | -0.26(-1.83%) |
Oct 10, 2016 | 14.03 | 14.20 | 14.03 | 14.20 | 208,937 | +0.20(+1.40%) |
Oct 07, 2016 | 14.18 | 14.22 | 13.90 | 14.01 | 612,163 | -0.20(-1.38%) |
Oct 06, 2016 | 14.16 | 14.25 | 14.11 | 14.20 | 542,783 | +0.02(+0.15%) |
Oct 05, 2016 | 14.26 | 14.27 | 14.18 | 14.18 | 343,014 | -0.03(-0.20%) |
Oct 04, 2016 | 14.32 | 14.36 | 14.13 | 14.21 | 444,360 | -0.13(-0.88%) |
Oct 03, 2016 | 14.30 | 14.38 | 14.22 | 14.34 | 586,303 | +0.00(+0.00%) |
Sep 30, 2016 | 14.37 | 14.42 | 14.25 | 14.34 | 785,037 | +0.04(+0.29%) |
Sep 29, 2016 | 14.16 | 14.35 | 14.11 | 14.30 | 615,419 | +0.19(+1.34%) |
Sep 28, 2016 | 13.88 | 14.11 | 13.83 | 14.11 | 479,370 | +0.25(+1.77%) |
Sep 27, 2016 | 13.79 | 13.94 | 13.73 | 13.86 | 493,080 | +0.04(+0.25%) |
Sep 26, 2016 | 13.95 | 13.96 | 13.78 | 13.83 | 768,345 | -0.16(-1.15%) |
Sep 23, 2016 | 14.09 | 14.09 | 13.99 | 13.99 | 560,160 | -0.18(-1.29%) |
Sep 22, 2016 | 14.23 | 14.23 | 14.12 | 14.17 | 453,720 | +0.08(+0.55%) |
Sep 21, 2016 | 14.02 | 14.10 | 13.93 | 14.09 | 364,855 | +0.14(+1.00%) |
Sep 20, 2016 | 13.80 | 14.02 | 13.74 | 13.95 | 609,078 | +0.20(+1.43%) |
Sep 19, 2016 | 13.78 | 13.89 | 13.71 | 13.76 | 572,356 | +0.03(+0.20%) |
Sep 16, 2016 | 13.78 | 13.79 | 13.67 | 13.73 | 780,652 | -0.18(-1.26%) |
Sep 15, 2016 | 13.75 | 13.90 | 13.73 | 13.90 | 494,626 | +0.15(+1.07%) |
Sep 14, 2016 | 13.72 | 13.82 | 13.70 | 13.76 | 418,180 | +0.00(+0.00%) |
Sep 13, 2016 | 13.80 | 13.81 | 13.72 | 13.76 | 468,897 | -0.15(-1.07%) |
Sep 12, 2016 | 13.76 | 13.94 | 13.69 | 13.90 | 584,795 | +0.03(+0.25%) |
Sep 09, 2016 | 14.06 | 14.06 | 13.84 | 13.87 | 552,544 | -0.30(-2.12%) |
Sep 08, 2016 | 14.15 | 14.24 | 14.07 | 14.17 | 486,309 | -0.01(-0.10%) |
Sep 07, 2016 | 14.29 | 14.29 | 14.11 | 14.18 | 591,073 | -0.08(-0.59%) |
Sep 06, 2016 | 14.28 | 14.29 | 14.17 | 14.27 | 490,255 | +0.06(+0.44%) |
Sep 02, 2016 | 14.13 | 14.20 | 14.20 | 14.20 | 551,137 | +0.14(+0.99%) |