Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.60 | 15.73 | 15.49 | 15.56 | 11,047 | +0.06(+0.37%) |
Nov 29, 2016 | 15.48 | 15.61 | 15.11 | 15.51 | 19,402 | +0.17(+1.11%) |
Nov 28, 2016 | 15.25 | 15.51 | 14.84 | 15.34 | 91,929 | -0.09(-0.58%) |
Nov 25, 2016 | 15.36 | 15.43 | 15.06 | 15.43 | 2,433 | +0.22(+1.44%) |
Nov 23, 2016 | 15.21 | 15.21 | 15.21 | 0 | -0.34(-2.19%) | |
Nov 22, 2016 | 15.45 | 15.61 | 15.08 | 15.55 | 17,631 | +0.11(+0.68%) |
Nov 21, 2016 | 15.28 | 15.59 | 15.09 | 15.44 | 21,641 | +0.16(+1.06%) |
Nov 18, 2016 | 14.91 | 15.40 | 14.60 | 15.28 | 34,109 | -0.09(-0.58%) |
Nov 17, 2016 | 15.39 | 15.73 | 15.05 | 15.37 | 13,429 | +0.10(+0.64%) |
Nov 16, 2016 | 15.21 | 15.41 | 15.17 | 15.27 | 12,284 | +0.16(+1.07%) |
Nov 15, 2016 | 15.58 | 15.58 | 14.78 | 15.11 | 10,900 | -0.36(-2.31%) |
Nov 14, 2016 | 15.61 | 15.87 | 15.41 | 15.47 | 22,384 | -0.00(-0.01%) |
Nov 11, 2016 | 14.53 | 15.72 | 13.74 | 15.47 | 45,023 | +1.00(+6.92%) |
Nov 10, 2016 | 14.33 | 14.69 | 13.52 | 14.47 | 15,603 | +0.38(+2.69%) |
Nov 09, 2016 | 13.80 | 14.13 | 13.73 | 14.09 | 20,211 | +0.08(+0.58%) |
Nov 08, 2016 | 13.81 | 14.03 | 13.71 | 14.01 | 4,865 | +0.29(+2.12%) |
Nov 07, 2016 | 13.27 | 13.75 | 13.21 | 13.72 | 41,635 | +0.52(+3.91%) |
Nov 04, 2016 | 12.99 | 13.32 | 12.74 | 13.20 | 69,377 | +0.22(+1.68%) |
Nov 03, 2016 | 13.43 | 13.47 | 12.95 | 12.98 | 26,095 | -0.35(-2.60%) |
Nov 02, 2016 | 13.56 | 13.66 | 13.28 | 13.33 | 31,477 | -0.35(-2.54%) |
Nov 01, 2016 | 14.35 | 14.59 | 13.62 | 13.68 | 42,821 | -0.69(-4.78%) |
Oct 31, 2016 | 14.61 | 14.86 | 14.36 | 14.36 | 21,069 | -0.27(-1.82%) |
Oct 28, 2016 | 14.39 | 15.23 | 14.32 | 14.63 | 14,635 | +0.17(+1.17%) |
Oct 27, 2016 | 14.47 | 15.05 | 14.34 | 14.46 | 10,875 | -0.15(-1.05%) |
Oct 26, 2016 | 15.34 | 15.39 | 14.58 | 14.61 | 12,645 | -0.67(-4.38%) |
Oct 25, 2016 | 15.13 | 15.46 | 14.80 | 15.28 | 10,249 | +0.04(+0.27%) |
Oct 24, 2016 | 15.16 | 15.43 | 14.68 | 15.24 | 7,532 | +0.08(+0.53%) |
Oct 21, 2016 | 14.99 | 15.34 | 14.35 | 15.16 | 9,837 | -0.02(-0.11%) |
Oct 20, 2016 | 15.06 | 15.55 | 15.06 | 15.18 | 8,730 | +0.05(+0.32%) |
Oct 19, 2016 | 14.78 | 15.18 | 14.78 | 15.13 | 7,023 | +0.46(+3.14%) |
Oct 18, 2016 | 14.86 | 15.24 | 14.44 | 14.67 | 8,451 | +0.02(+0.11%) |
Oct 17, 2016 | 14.39 | 15.01 | 14.22 | 14.65 | 3,942 | -0.28(-1.89%) |
Oct 14, 2016 | 14.69 | 15.01 | 14.57 | 14.94 | 21,319 | +0.15(+0.98%) |
Oct 13, 2016 | 14.94 | 15.32 | 14.56 | 14.79 | 14,458 | -0.37(-2.45%) |
Oct 12, 2016 | 14.43 | 15.31 | 14.43 | 15.16 | 12,042 | +0.36(+2.45%) |
Oct 11, 2016 | 15.43 | 15.43 | 14.29 | 14.80 | 17,364 | -0.64(-4.13%) |
Oct 10, 2016 | 15.53 | 15.53 | 15.34 | 15.44 | 13,614 | -0.03(-0.21%) |
Oct 07, 2016 | 15.73 | 15.77 | 15.34 | 15.47 | 16,558 | +0.04(+0.26%) |
Oct 06, 2016 | 15.64 | 15.86 | 15.43 | 15.43 | 20,931 | -0.52(-3.24%) |
Oct 05, 2016 | 15.66 | 16.07 | 15.66 | 15.95 | 13,289 | +0.00(+0.00%) |
Oct 04, 2016 | 15.85 | 15.99 | 15.82 | 15.95 | 17,710 | +0.10(+0.61%) |
Oct 03, 2016 | 15.95 | 16.18 | 15.79 | 15.85 | 14,846 | -0.13(-0.81%) |
Sep 30, 2016 | 15.50 | 16.03 | 15.50 | 15.98 | 16,658 | +0.46(+2.97%) |
Sep 29, 2016 | 15.75 | 15.78 | 15.45 | 15.52 | 7,961 | -0.28(-1.79%) |
Sep 28, 2016 | 15.77 | 15.91 | 15.50 | 15.80 | 11,570 | -0.01(-0.05%) |
Sep 27, 2016 | 15.33 | 15.96 | 15.33 | 15.81 | 20,672 | +0.36(+2.35%) |
Sep 26, 2016 | 15.89 | 15.98 | 15.35 | 15.45 | 15,556 | -0.58(-3.63%) |
Sep 23, 2016 | 15.75 | 16.15 | 15.43 | 16.03 | 15,095 | +0.15(+0.92%) |
Sep 22, 2016 | 15.39 | 15.95 | 15.20 | 15.88 | 23,065 | +0.50(+3.25%) |
Sep 21, 2016 | 15.16 | 15.53 | 15.11 | 15.38 | 26,583 | +0.24(+1.60%) |
Sep 20, 2016 | 15.23 | 15.29 | 14.91 | 15.14 | 14,929 | -0.06(-0.42%) |
Sep 19, 2016 | 15.11 | 15.32 | 15.11 | 15.20 | 27,625 | +0.08(+0.53%) |
Sep 16, 2016 | 14.92 | 15.17 | 14.86 | 15.12 | 56,437 | +0.31(+2.13%) |
Sep 15, 2016 | 14.56 | 14.94 | 14.56 | 14.81 | 16,812 | +0.20(+1.38%) |
Sep 14, 2016 | 14.65 | 14.75 | 14.39 | 14.61 | 14,275 | +0.47(+3.31%) |
Sep 13, 2016 | 14.12 | 14.94 | 13.83 | 14.14 | 43,744 | -0.19(-1.35%) |
Sep 12, 2016 | 13.85 | 14.36 | 13.85 | 14.33 | 13,538 | +0.45(+3.26%) |
Sep 09, 2016 | 13.94 | 14.08 | 13.78 | 13.88 | 26,235 | -0.09(-0.64%) |
Sep 08, 2016 | 13.85 | 14.02 | 13.78 | 13.97 | 15,344 | -0.04(-0.29%) |
Sep 07, 2016 | 13.90 | 14.17 | 13.73 | 14.01 | 33,234 | +0.17(+1.23%) |
Sep 06, 2016 | 13.83 | 13.99 | 13.72 | 13.84 | 9,723 | -0.13(-0.92%) |
Sep 02, 2016 | 13.85 | 13.97 | 13.97 | 13.97 | 14,986 | +0.30(+2.19%) |