Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.51 | 13.54 | 13.25 | 13.47 | 494,628 | +0.09(+0.65%) |
Nov 29, 2016 | 13.38 | 13.53 | 13.33 | 13.38 | 424,667 | -0.13(-0.96%) |
Nov 28, 2016 | 13.72 | 13.72 | 13.38 | 13.51 | 625,977 | -0.26(-1.89%) |
Nov 25, 2016 | 13.77 | 13.77 | 13.64 | 13.77 | 392,642 | +0.09(+0.63%) |
Nov 23, 2016 | 13.68 | 13.68 | 13.68 | 0 | -0.17(-1.25%) | |
Nov 22, 2016 | 13.85 | 13.94 | 13.77 | 13.85 | 755,156 | +0.00(+0.00%) |
Nov 21, 2016 | 13.90 | 13.98 | 13.68 | 13.85 | 565,461 | -0.09(-0.62%) |
Nov 18, 2016 | 13.90 | 13.94 | 13.72 | 13.94 | 768,093 | +0.17(+1.26%) |
Nov 17, 2016 | 13.72 | 13.85 | 13.64 | 13.77 | 897,874 | +0.04(+0.32%) |
Nov 16, 2016 | 14.11 | 14.11 | 13.64 | 13.72 | 539,045 | -0.30(-2.16%) |
Nov 15, 2016 | 13.60 | 14.03 | 13.51 | 14.03 | 845,133 | +0.39(+2.86%) |
Nov 14, 2016 | 13.51 | 13.77 | 13.42 | 13.64 | 908,061 | +0.26(+1.94%) |
Nov 11, 2016 | 13.25 | 13.68 | 13.16 | 13.38 | 914,063 | +0.17(+1.31%) |
Nov 10, 2016 | 13.12 | 13.42 | 12.95 | 13.21 | 1,163,990 | +0.26(+2.01%) |
Nov 09, 2016 | 12.95 | 13.34 | 12.79 | 12.95 | 902,374 | -0.26(-1.97%) |
Nov 08, 2016 | 13.12 | 13.34 | 12.99 | 13.21 | 387,306 | +0.13(+0.99%) |
Nov 07, 2016 | 13.08 | 13.29 | 12.99 | 13.08 | 845,120 | +0.17(+1.34%) |
Nov 04, 2016 | 12.51 | 13.12 | 12.51 | 12.90 | 801,676 | -0.04(-0.33%) |
Nov 03, 2016 | 13.03 | 13.21 | 12.82 | 12.95 | 574,131 | -0.09(-0.66%) |
Nov 02, 2016 | 13.12 | 13.38 | 12.97 | 13.03 | 792,313 | -0.13(-0.99%) |
Nov 01, 2016 | 13.60 | 13.64 | 12.97 | 13.16 | 954,540 | -0.26(-1.94%) |
Oct 31, 2016 | 13.68 | 13.72 | 13.25 | 13.42 | 873,361 | -0.26(-1.90%) |
Oct 28, 2016 | 13.94 | 13.94 | 13.55 | 13.68 | 789,297 | -0.17(-1.25%) |
Oct 27, 2016 | 13.90 | 14.07 | 13.85 | 13.85 | 834,293 | -0.04(-0.31%) |
Oct 26, 2016 | 13.77 | 14.03 | 13.51 | 13.90 | 678,240 | +0.26(+1.90%) |
Oct 25, 2016 | 13.47 | 13.77 | 13.47 | 13.64 | 1,233,392 | +0.22(+1.61%) |
Oct 24, 2016 | 13.16 | 13.55 | 13.16 | 13.42 | 451,780 | +0.43(+3.33%) |
Oct 21, 2016 | 12.82 | 13.37 | 12.73 | 12.99 | 470,289 | +0.17(+1.35%) |
Oct 20, 2016 | 12.90 | 12.99 | 12.77 | 12.82 | 264,384 | -0.09(-0.67%) |
Oct 19, 2016 | 12.69 | 12.99 | 12.56 | 12.90 | 549,337 | +0.30(+2.41%) |
Oct 18, 2016 | 12.64 | 12.64 | 12.56 | 12.60 | 292,457 | +0.13(+1.04%) |
Oct 17, 2016 | 12.60 | 12.64 | 12.43 | 12.47 | 304,523 | -0.19(-1.51%) |
Oct 14, 2016 | 12.56 | 12.95 | 12.50 | 12.66 | 315,577 | -0.13(-1.01%) |
Oct 13, 2016 | 12.99 | 13.02 | 12.65 | 12.79 | 626,498 | -0.24(-1.86%) |
Oct 12, 2016 | 13.20 | 13.31 | 13.01 | 13.03 | 298,897 | -0.12(-0.92%) |
Oct 11, 2016 | 13.42 | 13.44 | 13.04 | 13.15 | 326,736 | -0.31(-2.32%) |
Oct 10, 2016 | 13.59 | 13.63 | 13.44 | 13.47 | 172,552 | +0.02(+0.13%) |
Oct 07, 2016 | 13.62 | 13.62 | 13.42 | 13.45 | 216,212 | -0.06(-0.45%) |
Oct 06, 2016 | 13.51 | 13.64 | 13.45 | 13.51 | 244,880 | +0.00(+0.00%) |
Oct 05, 2016 | 13.38 | 13.60 | 13.38 | 13.51 | 275,092 | +0.08(+0.58%) |
Oct 04, 2016 | 13.53 | 13.53 | 13.21 | 13.43 | 225,760 | +0.02(+0.13%) |
Oct 03, 2016 | 13.52 | 13.61 | 13.34 | 13.41 | 314,906 | -0.07(-0.51%) |
Sep 30, 2016 | 13.21 | 13.55 | 13.08 | 13.48 | 364,764 | +0.29(+2.23%) |
Sep 29, 2016 | 13.22 | 13.42 | 13.13 | 13.19 | 288,088 | -0.08(-0.59%) |
Sep 28, 2016 | 13.12 | 13.29 | 12.99 | 13.27 | 330,632 | +0.22(+1.66%) |
Sep 27, 2016 | 12.98 | 13.08 | 12.90 | 13.05 | 320,615 | +0.07(+0.53%) |
Sep 26, 2016 | 13.38 | 13.41 | 12.83 | 12.98 | 996,619 | -0.43(-3.23%) |
Sep 23, 2016 | 13.50 | 13.50 | 13.33 | 13.41 | 442,679 | -0.09(-0.64%) |
Sep 22, 2016 | 13.64 | 13.86 | 13.47 | 13.50 | 417,348 | -0.05(-0.38%) |
Sep 21, 2016 | 13.47 | 13.68 | 13.42 | 13.55 | 313,253 | +0.11(+0.84%) |
Sep 20, 2016 | 13.60 | 13.60 | 13.43 | 13.44 | 184,983 | -0.16(-1.15%) |
Sep 19, 2016 | 13.60 | 13.93 | 13.56 | 13.60 | 248,740 | +0.01(+0.06%) |
Sep 16, 2016 | 13.72 | 13.76 | 13.43 | 13.59 | 451,192 | -0.24(-1.75%) |
Sep 15, 2016 | 13.71 | 13.84 | 13.60 | 13.83 | 258,718 | +0.09(+0.63%) |
Sep 14, 2016 | 13.63 | 13.91 | 13.57 | 13.74 | 448,783 | +0.09(+0.63%) |
Sep 13, 2016 | 13.79 | 13.85 | 13.47 | 13.66 | 437,214 | -0.24(-1.74%) |
Sep 12, 2016 | 13.58 | 13.98 | 13.42 | 13.90 | 372,523 | +0.29(+2.16%) |
Sep 09, 2016 | 13.82 | 13.89 | 13.60 | 13.60 | 609,172 | -0.24(-1.75%) |
Sep 08, 2016 | 13.72 | 14.03 | 13.64 | 13.85 | 725,945 | +0.15(+1.07%) |
Sep 07, 2016 | 13.51 | 13.76 | 13.46 | 13.70 | 701,947 | +0.23(+1.74%) |
Sep 06, 2016 | 13.59 | 13.67 | 13.42 | 13.47 | 393,779 | +0.01(+0.06%) |
Sep 02, 2016 | 13.41 | 13.46 | 13.46 | 13.46 | 337,557 | +0.21(+1.57%) |