Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.90 | 15.94 | 15.41 | 15.71 | 102,732 | -0.12(-0.76%) |
Nov 29, 2016 | 15.63 | 15.97 | 15.13 | 15.83 | 107,205 | +0.24(+1.54%) |
Nov 28, 2016 | 15.30 | 15.60 | 15.30 | 15.59 | 50,792 | +0.30(+1.96%) |
Nov 25, 2016 | 15.31 | 15.31 | 15.23 | 15.29 | 18,112 | -0.01(-0.07%) |
Nov 23, 2016 | 15.30 | 15.30 | 15.30 | 0 | +0.17(+1.12%) | |
Nov 22, 2016 | 15.04 | 15.16 | 14.89 | 15.13 | 60,196 | +0.18(+1.20%) |
Nov 21, 2016 | 15.05 | 15.17 | 14.81 | 14.95 | 71,494 | -0.12(-0.80%) |
Nov 18, 2016 | 14.86 | 15.10 | 14.77 | 15.07 | 81,952 | +0.15(+1.01%) |
Nov 17, 2016 | 14.97 | 14.99 | 14.84 | 14.92 | 75,967 | +0.22(+1.50%) |
Nov 16, 2016 | 14.17 | 14.74 | 14.10 | 14.70 | 59,490 | +0.54(+3.81%) |
Nov 15, 2016 | 14.22 | 14.31 | 13.98 | 14.16 | 65,976 | +0.01(+0.07%) |
Nov 14, 2016 | 14.19 | 14.42 | 13.95 | 14.15 | 49,490 | +0.10(+0.71%) |
Nov 11, 2016 | 13.89 | 14.20 | 13.77 | 14.05 | 92,607 | +0.23(+1.66%) |
Nov 10, 2016 | 13.45 | 13.92 | 13.45 | 13.82 | 97,468 | +0.37(+2.75%) |
Nov 09, 2016 | 13.24 | 13.52 | 12.92 | 13.45 | 128,825 | +0.33(+2.52%) |
Nov 08, 2016 | 13.00 | 13.60 | 12.70 | 13.12 | 140,794 | +0.42(+3.31%) |
Nov 07, 2016 | 12.80 | 12.80 | 12.54 | 12.70 | 35,977 | +0.11(+0.87%) |
Nov 04, 2016 | 12.70 | 12.75 | 12.55 | 12.59 | 16,476 | -0.04(-0.32%) |
Nov 03, 2016 | 12.72 | 12.74 | 12.62 | 12.63 | 19,859 | -0.02(-0.16%) |
Nov 02, 2016 | 12.71 | 12.74 | 12.60 | 12.65 | 40,879 | -0.03(-0.24%) |
Nov 01, 2016 | 13.15 | 13.15 | 12.62 | 12.68 | 136,181 | -0.51(-3.87%) |
Oct 31, 2016 | 13.21 | 13.25 | 13.17 | 13.19 | 37,839 | -0.02(-0.15%) |
Oct 28, 2016 | 13.41 | 13.61 | 13.16 | 13.21 | 77,750 | -0.27(-2.00%) |
Oct 27, 2016 | 13.58 | 13.62 | 13.41 | 13.48 | 20,492 | -0.02(-0.15%) |
Oct 26, 2016 | 13.61 | 13.64 | 13.41 | 13.50 | 31,453 | -0.04(-0.30%) |
Oct 25, 2016 | 13.62 | 13.63 | 13.52 | 13.54 | 19,554 | -0.05(-0.37%) |
Oct 24, 2016 | 13.67 | 13.67 | 13.57 | 13.59 | 13,930 | +0.01(+0.07%) |
Oct 21, 2016 | 13.57 | 13.75 | 13.57 | 13.58 | 8,664 | -0.08(-0.59%) |
Oct 20, 2016 | 13.69 | 13.75 | 13.58 | 13.66 | 44,255 | +0.01(+0.07%) |
Oct 19, 2016 | 13.63 | 13.72 | 13.60 | 13.65 | 22,653 | +0.09(+0.66%) |
Oct 18, 2016 | 13.61 | 13.68 | 13.55 | 13.56 | 20,342 | +0.00(+0.00%) |
Oct 17, 2016 | 13.40 | 13.61 | 13.40 | 13.56 | 24,413 | +0.06(+0.44%) |
Oct 14, 2016 | 13.53 | 13.54 | 13.42 | 13.50 | 28,069 | +0.02(+0.15%) |
Oct 13, 2016 | 13.55 | 13.55 | 13.43 | 13.48 | 59,426 | -0.02(-0.15%) |
Oct 12, 2016 | 13.32 | 13.54 | 13.32 | 13.50 | 27,031 | +0.16(+1.20%) |
Oct 11, 2016 | 13.45 | 13.45 | 13.30 | 13.34 | 31,122 | -0.11(-0.82%) |
Oct 10, 2016 | 13.42 | 13.60 | 13.41 | 13.45 | 28,934 | +0.05(+0.37%) |
Oct 07, 2016 | 13.37 | 13.50 | 13.29 | 13.40 | 17,140 | +0.00(+0.00%) |
Oct 06, 2016 | 13.38 | 13.50 | 13.36 | 13.40 | 12,551 | +0.00(+0.00%) |
Oct 05, 2016 | 13.36 | 13.51 | 13.16 | 13.40 | 19,970 | +0.05(+0.37%) |
Oct 04, 2016 | 13.41 | 13.52 | 13.30 | 13.35 | 38,917 | -0.06(-0.45%) |
Oct 03, 2016 | 13.28 | 13.46 | 13.20 | 13.41 | 43,065 | +0.06(+0.45%) |
Sep 30, 2016 | 13.30 | 13.40 | 13.27 | 13.35 | 37,345 | +0.09(+0.68%) |
Sep 29, 2016 | 13.37 | 13.37 | 13.23 | 13.26 | 29,226 | -0.14(-1.04%) |
Sep 28, 2016 | 13.62 | 13.62 | 13.26 | 13.40 | 58,995 | -0.20(-1.47%) |
Sep 27, 2016 | 13.42 | 13.64 | 13.41 | 13.60 | 27,102 | +0.15(+1.12%) |
Sep 26, 2016 | 13.35 | 13.47 | 13.33 | 13.45 | 46,119 | -0.05(-0.37%) |
Sep 23, 2016 | 13.63 | 13.63 | 13.45 | 13.50 | 56,905 | -0.11(-0.81%) |
Sep 22, 2016 | 13.58 | 13.67 | 13.56 | 13.61 | 44,875 | +0.03(+0.22%) |
Sep 21, 2016 | 13.55 | 13.61 | 13.49 | 13.58 | 30,267 | +0.03(+0.22%) |
Sep 20, 2016 | 13.56 | 13.65 | 13.43 | 13.55 | 39,627 | -0.02(-0.15%) |
Sep 19, 2016 | 13.33 | 13.65 | 13.33 | 13.57 | 25,853 | +0.19(+1.42%) |
Sep 16, 2016 | 13.35 | 13.38 | 13.16 | 13.38 | 122,082 | +0.03(+0.22%) |
Sep 15, 2016 | 13.20 | 13.36 | 13.17 | 13.35 | 34,854 | +0.10(+0.75%) |
Sep 14, 2016 | 13.43 | 13.45 | 13.25 | 13.25 | 48,528 | -0.21(-1.56%) |
Sep 13, 2016 | 13.58 | 13.58 | 13.16 | 13.46 | 64,949 | -0.14(-1.03%) |
Sep 12, 2016 | 13.66 | 13.75 | 13.49 | 13.60 | 37,119 | -0.14(-1.02%) |
Sep 09, 2016 | 13.99 | 13.99 | 13.63 | 13.74 | 70,434 | +0.23(+1.70%) |
Sep 08, 2016 | 13.47 | 13.58 | 13.41 | 13.51 | 77,304 | -0.04(-0.30%) |
Sep 07, 2016 | 13.49 | 13.59 | 13.47 | 13.55 | 89,376 | +0.01(+0.07%) |
Sep 06, 2016 | 13.51 | 13.59 | 13.16 | 13.54 | 155,478 | -0.07(-0.51%) |
Sep 02, 2016 | 13.53 | 13.61 | 13.61 | 13.61 | 40,900 | +0.10(+0.74%) |