Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.15 | 15.24 | 15.12 | 15.17 | 32,576 | +0.34(+2.32%) |
Nov 29, 2016 | 14.76 | 14.84 | 14.65 | 14.83 | 27,441 | -0.10(-0.69%) |
Nov 28, 2016 | 15.32 | 15.32 | 14.91 | 14.93 | 22,934 | -0.15(-1.02%) |
Nov 25, 2016 | 15.15 | 15.15 | 15.04 | 15.09 | 24,472 | -0.07(-0.46%) |
Nov 23, 2016 | 15.15 | 15.15 | 15.15 | 0 | +0.04(+0.24%) | |
Nov 22, 2016 | 15.34 | 15.34 | 15.05 | 15.12 | 18,749 | -0.06(-0.39%) |
Nov 21, 2016 | 15.07 | 15.18 | 15.02 | 15.18 | 21,091 | +0.36(+2.40%) |
Nov 18, 2016 | 14.82 | 14.84 | 14.69 | 14.82 | 14,503 | +0.09(+0.63%) |
Nov 17, 2016 | 14.71 | 14.75 | 14.69 | 14.73 | 9,981 | +0.10(+0.68%) |
Nov 16, 2016 | 14.70 | 14.74 | 14.57 | 14.63 | 4,973 | -0.13(-0.90%) |
Nov 15, 2016 | 14.62 | 14.76 | 14.62 | 14.76 | 14,931 | +0.34(+2.33%) |
Nov 14, 2016 | 14.35 | 14.43 | 14.33 | 14.43 | 3,300 | +0.03(+0.21%) |
Nov 11, 2016 | 14.34 | 14.43 | 14.31 | 14.40 | 12,684 | -0.21(-1.43%) |
Nov 10, 2016 | 14.59 | 14.72 | 14.59 | 14.60 | 7,368 | -0.10(-0.67%) |
Nov 09, 2016 | 14.53 | 14.74 | 14.47 | 14.70 | 12,992 | +0.27(+1.87%) |
Nov 08, 2016 | 14.20 | 14.52 | 14.20 | 14.43 | 5,718 | +0.14(+0.98%) |
Nov 07, 2016 | 14.31 | 14.32 | 14.26 | 14.29 | 11,779 | +0.12(+0.87%) |
Nov 04, 2016 | 14.14 | 14.19 | 14.11 | 14.17 | 24,393 | +0.04(+0.28%) |
Nov 03, 2016 | 14.15 | 14.15 | 14.13 | 14.13 | 1,768 | -0.03(-0.23%) |
Nov 02, 2016 | 14.25 | 14.25 | 14.16 | 14.16 | 3,083 | -0.21(-1.43%) |
Nov 01, 2016 | 14.55 | 14.55 | 14.34 | 14.37 | 3,729 | -0.17(-1.19%) |
Oct 31, 2016 | 14.51 | 14.60 | 14.51 | 14.54 | 2,404 | -0.06(-0.39%) |
Oct 28, 2016 | 14.87 | 14.87 | 14.60 | 14.60 | 2,374 | -0.20(-1.35%) |
Oct 27, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 396 | +0.03(+0.18%) |
Oct 26, 2016 | 14.62 | 14.78 | 14.62 | 14.77 | 2,878 | -0.03(-0.23%) |
Oct 25, 2016 | 14.85 | 14.85 | 14.81 | 14.81 | 1,921 | -0.13(-0.87%) |
Oct 24, 2016 | 15.10 | 15.10 | 14.94 | 14.94 | 1,103 | -0.09(-0.63%) |
Oct 21, 2016 | 14.97 | 15.04 | 14.97 | 15.03 | 5,310 | -0.01(-0.06%) |
Oct 20, 2016 | 15.05 | 15.07 | 14.98 | 15.04 | 3,115 | -0.07(-0.44%) |
Oct 19, 2016 | 15.09 | 15.13 | 15.09 | 15.11 | 8,194 | +0.18(+1.19%) |
Oct 18, 2016 | 14.93 | 14.93 | 14.85 | 14.93 | 4,248 | +0.12(+0.80%) |
Oct 17, 2016 | 14.77 | 14.81 | 14.77 | 14.81 | 1,563 | -0.02(-0.16%) |
Oct 14, 2016 | 14.84 | 14.84 | 14.82 | 14.83 | 1,499 | +0.11(+0.76%) |
Oct 13, 2016 | 14.72 | 14.72 | 14.72 | 14.72 | 878 | -0.05(-0.35%) |
Oct 12, 2016 | 14.72 | 14.77 | 14.72 | 14.77 | 476 | +0.05(+0.33%) |
Oct 11, 2016 | 14.91 | 14.91 | 14.72 | 14.72 | 2,245 | -0.30(-2.02%) |
Oct 10, 2016 | 14.98 | 15.03 | 14.98 | 15.03 | 2,544 | +0.21(+1.42%) |
Oct 07, 2016 | 14.90 | 14.90 | 14.82 | 14.82 | 2,175 | -0.13(-0.88%) |
Oct 06, 2016 | 14.92 | 14.95 | 14.89 | 14.95 | 5,426 | -0.00(-0.03%) |
Oct 05, 2016 | 15.06 | 15.06 | 14.95 | 14.95 | 3,863 | +0.04(+0.30%) |
Oct 04, 2016 | 15.05 | 15.05 | 14.83 | 14.91 | 14,872 | -0.17(-1.14%) |
Oct 03, 2016 | 15.22 | 15.22 | 15.08 | 15.08 | 1,780 | -0.20(-1.28%) |
Sep 30, 2016 | 15.16 | 15.28 | 15.16 | 15.28 | 7,011 | +0.19(+1.27%) |
Sep 29, 2016 | 15.16 | 15.32 | 15.08 | 15.09 | 53,466 | -0.12(-0.77%) |
Sep 28, 2016 | 15.02 | 15.21 | 14.79 | 15.20 | 10,436 | +0.36(+2.43%) |
Sep 27, 2016 | 14.95 | 14.95 | 14.77 | 14.84 | 12,183 | -0.10(-0.69%) |
Sep 26, 2016 | 15.03 | 15.03 | 14.94 | 14.94 | 4,063 | -0.04(-0.27%) |
Sep 23, 2016 | 15.03 | 15.03 | 14.98 | 14.99 | 1,519 | -0.23(-1.52%) |
Sep 22, 2016 | 15.15 | 15.22 | 15.13 | 15.22 | 3,825 | +0.31(+2.08%) |
Sep 21, 2016 | 14.87 | 14.93 | 14.84 | 14.91 | 2,718 | +0.15(+1.05%) |
Sep 19, 2016 | 14.63 | 14.80 | 14.63 | 14.75 | 139 | +0.18(+1.23%) |
Sep 16, 2016 | 14.48 | 14.57 | 14.48 | 14.57 | 1,847 | -0.01(-0.05%) |
Sep 15, 2016 | 14.66 | 14.66 | 14.48 | 14.58 | 5,253 | +0.09(+0.62%) |
Sep 14, 2016 | 14.54 | 14.54 | 14.45 | 14.49 | 6,333 | -0.04(-0.27%) |
Sep 13, 2016 | 14.66 | 14.66 | 14.53 | 14.53 | 4,138 | -0.48(-3.18%) |
Sep 12, 2016 | 14.83 | 15.01 | 14.83 | 15.01 | 2,481 | +0.06(+0.40%) |
Sep 09, 2016 | 15.08 | 15.08 | 14.94 | 14.95 | 4,524 | -0.42(-2.76%) |
Sep 08, 2016 | 15.26 | 15.37 | 15.26 | 15.37 | 767 | +0.27(+1.76%) |
Sep 07, 2016 | 15.08 | 15.11 | 15.06 | 15.11 | 2,391 | +0.18(+1.23%) |
Sep 06, 2016 | 14.91 | 14.92 | 14.82 | 14.92 | 3,418 | +0.30(+2.04%) |
Sep 02, 2016 | 14.58 | 14.62 | 14.62 | 14.62 | 1,072 | +0.18(+1.23%) |