Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.40 | 13.43 | 13.14 | 13.35 | 498,735 | +0.09(+0.65%) |
Nov 29, 2016 | 13.27 | 13.42 | 13.22 | 13.27 | 428,193 | -0.13(-0.96%) |
Nov 28, 2016 | 13.61 | 13.61 | 13.27 | 13.40 | 631,175 | -0.26(-1.89%) |
Nov 25, 2016 | 13.65 | 13.65 | 13.53 | 13.65 | 395,903 | +0.09(+0.63%) |
Nov 23, 2016 | 13.57 | 13.57 | 13.57 | 0 | -0.17(-1.25%) | |
Nov 22, 2016 | 13.74 | 13.83 | 13.65 | 13.74 | 761,426 | +0.00(+0.00%) |
Nov 21, 2016 | 13.78 | 13.87 | 13.57 | 13.74 | 570,156 | -0.09(-0.62%) |
Nov 18, 2016 | 13.78 | 13.83 | 13.61 | 13.83 | 774,471 | +0.17(+1.26%) |
Nov 17, 2016 | 13.61 | 13.74 | 13.53 | 13.65 | 905,330 | +0.04(+0.32%) |
Nov 16, 2016 | 14.00 | 14.00 | 13.53 | 13.61 | 543,521 | -0.30(-2.16%) |
Nov 15, 2016 | 13.48 | 13.91 | 13.40 | 13.91 | 852,151 | +0.39(+2.86%) |
Nov 14, 2016 | 13.40 | 13.65 | 13.31 | 13.53 | 915,601 | +0.26(+1.94%) |
Nov 11, 2016 | 13.14 | 13.57 | 13.05 | 13.27 | 921,653 | +0.17(+1.31%) |
Nov 10, 2016 | 13.01 | 13.31 | 12.84 | 13.10 | 1,173,656 | +0.26(+2.01%) |
Nov 09, 2016 | 12.84 | 13.23 | 12.68 | 12.84 | 909,867 | -0.26(-1.97%) |
Nov 08, 2016 | 13.01 | 13.23 | 12.88 | 13.10 | 390,522 | +0.13(+0.99%) |
Nov 07, 2016 | 12.97 | 13.18 | 12.88 | 12.97 | 852,138 | +0.17(+1.34%) |
Nov 04, 2016 | 12.41 | 13.01 | 12.41 | 12.80 | 808,333 | -0.04(-0.33%) |
Nov 03, 2016 | 12.92 | 13.10 | 12.71 | 12.84 | 578,898 | -0.09(-0.66%) |
Nov 02, 2016 | 13.01 | 13.27 | 12.86 | 12.92 | 798,893 | -0.13(-0.99%) |
Nov 01, 2016 | 13.48 | 13.53 | 12.86 | 13.05 | 962,466 | -0.26(-1.94%) |
Oct 31, 2016 | 13.57 | 13.61 | 13.14 | 13.31 | 880,613 | -0.26(-1.90%) |
Oct 28, 2016 | 13.83 | 13.83 | 13.44 | 13.57 | 795,851 | -0.17(-1.25%) |
Oct 27, 2016 | 13.78 | 13.96 | 13.74 | 13.74 | 841,220 | -0.04(-0.31%) |
Oct 26, 2016 | 13.65 | 13.91 | 13.40 | 13.78 | 683,872 | +0.26(+1.91%) |
Oct 25, 2016 | 13.35 | 13.65 | 13.35 | 13.53 | 1,243,634 | +0.21(+1.61%) |
Oct 24, 2016 | 13.05 | 13.44 | 13.05 | 13.31 | 455,532 | +0.43(+3.33%) |
Oct 21, 2016 | 12.71 | 13.26 | 12.62 | 12.88 | 474,194 | +0.17(+1.35%) |
Oct 20, 2016 | 12.80 | 12.88 | 12.67 | 12.71 | 266,580 | -0.09(-0.67%) |
Oct 19, 2016 | 12.58 | 12.88 | 12.45 | 12.80 | 553,898 | +0.30(+2.41%) |
Oct 18, 2016 | 12.54 | 12.54 | 12.45 | 12.50 | 294,886 | +0.13(+1.04%) |
Oct 17, 2016 | 12.50 | 12.54 | 12.32 | 12.37 | 307,052 | -0.19(-1.50%) |
Oct 14, 2016 | 12.45 | 12.84 | 12.39 | 12.56 | 318,197 | -0.13(-1.02%) |
Oct 13, 2016 | 12.88 | 12.91 | 12.55 | 12.68 | 631,700 | -0.24(-1.86%) |
Oct 12, 2016 | 13.09 | 13.20 | 12.91 | 12.92 | 301,378 | -0.12(-0.92%) |
Oct 11, 2016 | 13.31 | 13.33 | 12.94 | 13.05 | 329,449 | -0.31(-2.32%) |
Oct 10, 2016 | 13.47 | 13.52 | 13.33 | 13.35 | 173,985 | +0.02(+0.13%) |
Oct 07, 2016 | 13.51 | 13.51 | 13.31 | 13.34 | 218,007 | -0.06(-0.45%) |
Oct 06, 2016 | 13.40 | 13.53 | 13.34 | 13.40 | 246,914 | +0.00(+0.00%) |
Oct 05, 2016 | 13.27 | 13.48 | 13.27 | 13.40 | 277,376 | +0.08(+0.58%) |
Oct 04, 2016 | 13.41 | 13.41 | 13.10 | 13.32 | 227,635 | +0.02(+0.13%) |
Oct 03, 2016 | 13.41 | 13.50 | 13.23 | 13.30 | 317,521 | -0.07(-0.51%) |
Sep 30, 2016 | 13.10 | 13.44 | 12.97 | 13.37 | 367,792 | +0.29(+2.23%) |
Sep 29, 2016 | 13.11 | 13.31 | 13.02 | 13.08 | 290,481 | -0.08(-0.59%) |
Sep 28, 2016 | 13.01 | 13.18 | 12.88 | 13.16 | 333,378 | +0.21(+1.66%) |
Sep 27, 2016 | 12.87 | 12.98 | 12.80 | 12.94 | 323,278 | +0.07(+0.53%) |
Sep 26, 2016 | 13.27 | 13.30 | 12.73 | 12.87 | 1,004,895 | -0.43(-3.23%) |
Sep 23, 2016 | 13.39 | 13.39 | 13.22 | 13.30 | 446,355 | -0.09(-0.64%) |
Sep 22, 2016 | 13.53 | 13.75 | 13.35 | 13.39 | 420,813 | -0.05(-0.38%) |
Sep 21, 2016 | 13.35 | 13.57 | 13.31 | 13.44 | 315,855 | +0.11(+0.84%) |
Sep 20, 2016 | 13.49 | 13.49 | 13.32 | 13.33 | 186,519 | -0.15(-1.15%) |
Sep 19, 2016 | 13.48 | 13.82 | 13.45 | 13.48 | 250,805 | +0.01(+0.06%) |
Sep 16, 2016 | 13.60 | 13.65 | 13.32 | 13.47 | 454,939 | -0.24(-1.75%) |
Sep 15, 2016 | 13.59 | 13.72 | 13.49 | 13.71 | 260,866 | +0.09(+0.63%) |
Sep 14, 2016 | 13.52 | 13.79 | 13.46 | 13.63 | 452,510 | +0.09(+0.63%) |
Sep 13, 2016 | 13.68 | 13.73 | 13.36 | 13.54 | 440,845 | -0.24(-1.74%) |
Sep 12, 2016 | 13.47 | 13.86 | 13.31 | 13.78 | 375,616 | +0.29(+2.16%) |
Sep 09, 2016 | 13.71 | 13.78 | 13.49 | 13.49 | 614,231 | -0.24(-1.75%) |
Sep 08, 2016 | 13.60 | 13.91 | 13.53 | 13.73 | 731,973 | +0.15(+1.07%) |
Sep 07, 2016 | 13.40 | 13.65 | 13.35 | 13.59 | 707,775 | +0.23(+1.74%) |
Sep 06, 2016 | 13.47 | 13.56 | 13.31 | 13.35 | 397,048 | +0.01(+0.06%) |
Sep 02, 2016 | 13.30 | 13.35 | 13.35 | 13.35 | 340,360 | +0.21(+1.57%) |