Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.68 | 12.81 | 12.68 | 12.79 | 138,803 | +0.07(+0.53%) |
Nov 29, 2016 | 12.60 | 12.76 | 12.60 | 12.72 | 308,968 | +0.08(+0.60%) |
Nov 28, 2016 | 12.82 | 12.88 | 12.61 | 12.65 | 270,906 | -0.19(-1.49%) |
Nov 25, 2016 | 13.00 | 13.06 | 12.81 | 12.84 | 582,907 | -0.31(-2.33%) |
Nov 23, 2016 | 13.15 | 13.15 | 13.15 | 0 | -0.04(-0.29%) | |
Nov 22, 2016 | 13.20 | 13.33 | 13.15 | 13.18 | 232,253 | +0.02(+0.15%) |
Nov 21, 2016 | 13.28 | 13.28 | 13.13 | 13.16 | 77,255 | +0.05(+0.36%) |
Nov 18, 2016 | 13.23 | 13.24 | 13.01 | 13.12 | 109,375 | -0.12(-0.94%) |
Nov 17, 2016 | 13.11 | 13.38 | 13.09 | 13.24 | 309,461 | +0.11(+0.87%) |
Nov 16, 2016 | 13.04 | 13.28 | 13.04 | 13.13 | 311,894 | +0.05(+0.37%) |
Nov 15, 2016 | 13.10 | 13.18 | 13.03 | 13.08 | 372,168 | +0.07(+0.51%) |
Nov 14, 2016 | 13.00 | 13.14 | 12.95 | 13.01 | 191,694 | -0.07(-0.51%) |
Nov 11, 2016 | 13.01 | 13.14 | 13.01 | 13.08 | 209,550 | +0.09(+0.66%) |
Nov 10, 2016 | 13.50 | 13.50 | 12.96 | 12.99 | 702,898 | -0.42(-3.14%) |
Nov 09, 2016 | 13.42 | 13.55 | 13.37 | 13.41 | 174,530 | -0.17(-1.27%) |
Nov 08, 2016 | 13.51 | 13.60 | 13.49 | 13.58 | 76,565 | +0.03(+0.21%) |
Nov 07, 2016 | 13.55 | 13.65 | 13.51 | 13.56 | 96,231 | +0.13(+1.00%) |
Nov 04, 2016 | 13.47 | 13.47 | 13.34 | 13.42 | 185,135 | +0.09(+0.64%) |
Nov 03, 2016 | 13.52 | 13.52 | 13.34 | 13.34 | 78,751 | -0.05(-0.36%) |
Nov 02, 2016 | 13.52 | 13.58 | 13.38 | 13.38 | 171,875 | -0.17(-1.27%) |
Nov 01, 2016 | 13.70 | 13.70 | 13.49 | 13.56 | 79,434 | -0.14(-1.05%) |
Oct 31, 2016 | 13.72 | 13.78 | 13.67 | 13.70 | 92,230 | -0.18(-1.31%) |
Oct 28, 2016 | 13.91 | 13.98 | 13.86 | 13.88 | 79,361 | -0.01(-0.07%) |
Oct 27, 2016 | 13.92 | 13.95 | 13.83 | 13.89 | 130,142 | +0.13(+0.97%) |
Oct 26, 2016 | 13.81 | 13.81 | 13.67 | 13.76 | 111,234 | -0.04(-0.28%) |
Oct 25, 2016 | 13.86 | 13.86 | 13.78 | 13.80 | 114,711 | -0.11(-0.76%) |
Oct 24, 2016 | 13.96 | 14.05 | 13.90 | 13.90 | 116,142 | -0.20(-1.42%) |
Oct 21, 2016 | 14.11 | 14.17 | 14.05 | 14.10 | 52,419 | -0.10(-0.67%) |
Oct 20, 2016 | 14.20 | 14.23 | 14.11 | 14.20 | 126,868 | -0.06(-0.40%) |
Oct 19, 2016 | 14.30 | 14.31 | 14.16 | 14.25 | 48,682 | +0.15(+1.08%) |
Oct 18, 2016 | 14.22 | 14.22 | 14.03 | 14.10 | 135,991 | +0.12(+0.89%) |
Oct 17, 2016 | 14.14 | 14.16 | 13.98 | 13.98 | 78,476 | -0.18(-1.28%) |
Oct 14, 2016 | 14.13 | 14.23 | 14.12 | 14.16 | 36,839 | +0.03(+0.20%) |
Oct 13, 2016 | 14.11 | 14.15 | 14.03 | 14.13 | 310,793 | +0.00(+0.00%) |
Oct 12, 2016 | 14.18 | 14.27 | 14.11 | 14.13 | 131,106 | -0.01(-0.07%) |
Oct 11, 2016 | 14.23 | 14.27 | 14.13 | 14.14 | 161,073 | -0.11(-0.74%) |
Oct 10, 2016 | 14.27 | 14.30 | 14.23 | 14.24 | 133,666 | -0.06(-0.40%) |
Oct 07, 2016 | 14.32 | 14.34 | 14.26 | 14.30 | 54,735 | -0.05(-0.33%) |
Oct 06, 2016 | 14.32 | 14.40 | 14.29 | 14.35 | 85,997 | -0.08(-0.53%) |
Oct 05, 2016 | 14.34 | 14.45 | 14.31 | 14.43 | 233,947 | +0.21(+1.48%) |
Oct 04, 2016 | 14.27 | 14.34 | 14.16 | 14.22 | 268,111 | -0.05(-0.34%) |
Oct 03, 2016 | 14.39 | 14.39 | 14.26 | 14.26 | 154,881 | -0.17(-1.19%) |
Sep 30, 2016 | 14.36 | 14.49 | 14.36 | 14.44 | 179,440 | +0.07(+0.47%) |
Sep 29, 2016 | 14.41 | 14.53 | 14.35 | 14.37 | 159,781 | -0.16(-1.12%) |
Sep 28, 2016 | 14.39 | 14.53 | 14.39 | 14.53 | 117,737 | +0.11(+0.73%) |
Sep 27, 2016 | 14.28 | 14.44 | 14.27 | 14.43 | 113,536 | +0.18(+1.27%) |
Sep 26, 2016 | 14.30 | 14.33 | 14.21 | 14.24 | 154,966 | +0.03(+0.20%) |
Sep 23, 2016 | 14.29 | 14.34 | 14.17 | 14.22 | 129,369 | -0.13(-0.93%) |
Sep 22, 2016 | 14.34 | 14.45 | 14.32 | 14.35 | 298,120 | +0.04(+0.27%) |
Sep 21, 2016 | 14.11 | 14.34 | 14.11 | 14.31 | 363,336 | +0.21(+1.49%) |
Sep 20, 2016 | 14.02 | 14.10 | 14.00 | 14.10 | 134,268 | +0.26(+1.86%) |
Sep 19, 2016 | 13.65 | 13.94 | 13.65 | 13.84 | 206,769 | +0.33(+2.48%) |
Sep 16, 2016 | 13.63 | 13.65 | 13.41 | 13.51 | 432,776 | -0.26(-1.87%) |
Sep 15, 2016 | 13.78 | 13.80 | 13.68 | 13.77 | 106,625 | +0.05(+0.35%) |
Sep 14, 2016 | 13.74 | 13.90 | 13.71 | 13.72 | 376,218 | -0.02(-0.14%) |
Sep 13, 2016 | 14.10 | 14.12 | 13.70 | 13.74 | 384,174 | -0.39(-2.77%) |
Sep 12, 2016 | 13.85 | 14.15 | 13.80 | 14.13 | 130,351 | +0.21(+1.51%) |
Sep 09, 2016 | 14.02 | 14.02 | 13.87 | 13.92 | 285,125 | -0.18(-1.29%) |
Sep 08, 2016 | 14.04 | 14.11 | 14.03 | 14.10 | 187,498 | +0.06(+0.41%) |
Sep 07, 2016 | 14.11 | 14.12 | 14.02 | 14.04 | 211,303 | +0.06(+0.41%) |
Sep 06, 2016 | 14.31 | 14.31 | 13.97 | 13.99 | 892,195 | -0.32(-2.21%) |
Sep 02, 2016 | 14.46 | 14.30 | 14.30 | 14.30 | 241,316 | +0.05(+0.34%) |
Sep 01, 2016 | 14.43 | 14.43 | 14.20 | 14.25 | 653,697 | -0.26(-1.78%) |
Aug 31, 2016 | 14.47 | 14.60 | 14.45 | 14.51 | 91,820 | +0.00(+0.00%) |
Aug 30, 2016 | 14.46 | 14.56 | 14.40 | 14.51 | 230,152 | -0.05(-0.33%) |
Aug 29, 2016 | 14.47 | 14.59 | 14.25 | 14.56 | 149,628 | +0.02(+0.13%) |
Aug 26, 2016 | 14.61 | 14.64 | 14.48 | 14.54 | 136,902 | +0.18(+1.26%) |
Aug 25, 2016 | 14.45 | 14.60 | 14.36 | 14.36 | 302,120 | -0.09(-0.60%) |
Aug 24, 2016 | 14.51 | 14.58 | 14.43 | 14.45 | 143,168 | -0.14(-0.98%) |
Aug 23, 2016 | 14.53 | 14.63 | 14.51 | 14.59 | 102,582 | +0.11(+0.73%) |
Aug 22, 2016 | 14.47 | 14.59 | 14.45 | 14.48 | 118,675 | -0.19(-1.30%) |
Aug 19, 2016 | 14.63 | 14.69 | 14.57 | 14.67 | 212,451 | +0.01(+0.07%) |
Aug 18, 2016 | 14.54 | 14.67 | 14.47 | 14.67 | 136,203 | +0.10(+0.66%) |
Aug 17, 2016 | 14.54 | 14.57 | 14.44 | 14.57 | 168,325 | -0.01(-0.07%) |
Aug 16, 2016 | 14.63 | 14.63 | 14.54 | 14.58 | 104,968 | -0.10(-0.65%) |
Aug 15, 2016 | 14.59 | 14.69 | 14.56 | 14.67 | 255,901 | +0.24(+1.66%) |
Aug 12, 2016 | 14.52 | 14.52 | 14.41 | 14.44 | 517,814 | -0.19(-1.31%) |
Aug 11, 2016 | 14.34 | 14.67 | 14.34 | 14.63 | 554,852 | +0.42(+2.96%) |
Aug 10, 2016 | 14.19 | 14.27 | 14.16 | 14.21 | 145,635 | +0.23(+1.64%) |
Aug 09, 2016 | 13.98 | 14.02 | 13.92 | 13.98 | 156,616 | +0.19(+1.39%) |
Aug 08, 2016 | 13.83 | 13.83 | 13.72 | 13.79 | 412,967 | +0.02(+0.14%) |
Aug 05, 2016 | 13.79 | 13.85 | 13.73 | 13.77 | 262,362 | -0.08(-0.55%) |
Aug 04, 2016 | 13.91 | 13.91 | 13.79 | 13.84 | 103,901 | -0.13(-0.96%) |
Aug 03, 2016 | 13.93 | 13.98 | 13.80 | 13.98 | 418,942 | +0.05(+0.34%) |
Aug 02, 2016 | 14.04 | 14.08 | 13.91 | 13.93 | 138,525 | -0.29(-2.02%) |
Aug 01, 2016 | 14.44 | 14.50 | 14.22 | 14.22 | 295,501 | -0.31(-2.11%) |
Jul 29, 2016 | 14.33 | 14.52 | 14.22 | 14.52 | 188,924 | +0.14(+1.00%) |
Jul 28, 2016 | 14.34 | 14.51 | 14.32 | 14.38 | 194,793 | +0.06(+0.40%) |
Jul 27, 2016 | 14.34 | 14.35 | 14.24 | 14.32 | 219,541 | +0.15(+1.08%) |
Jul 26, 2016 | 14.14 | 14.20 | 14.10 | 14.17 | 152,052 | +0.03(+0.20%) |
Jul 25, 2016 | 14.24 | 14.27 | 14.10 | 14.14 | 256,971 | -0.11(-0.74%) |
Jul 22, 2016 | 14.32 | 14.34 | 14.19 | 14.24 | 123,073 | -0.11(-0.80%) |
Jul 21, 2016 | 14.40 | 14.48 | 14.35 | 14.36 | 149,683 | -0.08(-0.53%) |
Jul 20, 2016 | 14.53 | 14.53 | 14.36 | 14.44 | 156,465 | -0.22(-1.50%) |
Jul 19, 2016 | 14.69 | 14.85 | 14.63 | 14.66 | 107,799 | -0.18(-1.22%) |
Jul 18, 2016 | 14.81 | 14.96 | 14.71 | 14.84 | 191,679 | +0.27(+1.84%) |
Jul 15, 2016 | 14.75 | 14.75 | 14.54 | 14.57 | 180,760 | -0.08(-0.52%) |
Jul 14, 2016 | 14.72 | 14.72 | 14.63 | 14.65 | 330,482 | -0.12(-0.84%) |
Jul 13, 2016 | 14.75 | 15.03 | 14.67 | 14.77 | 451,561 | +0.33(+2.25%) |
Jul 12, 2016 | 14.36 | 14.45 | 14.25 | 14.45 | 359,109 | +0.28(+1.96%) |
Jul 11, 2016 | 14.34 | 14.41 | 14.17 | 14.17 | 199,705 | -0.27(-1.85%) |
Jul 08, 2016 | 14.32 | 14.50 | 14.29 | 14.44 | 285,138 | +0.17(+1.21%) |
Jul 07, 2016 | 14.32 | 14.61 | 14.15 | 14.26 | 215,963 | +0.19(+1.36%) |
Jul 06, 2016 | 13.98 | 14.10 | 13.98 | 14.07 | 345,741 | +0.00(+0.00%) |
Jul 05, 2016 | 14.09 | 14.14 | 14.03 | 14.07 | 292,160 | +0.07(+0.48%) |
Jul 01, 2016 | 14.01 | 14.01 | 14.01 | 14.01 | 101,986 | +0.03(+0.21%) |
Jun 30, 2016 | 13.91 | 13.99 | 13.86 | 13.98 | 98,120 | +0.03(+0.20%) |
Jun 29, 2016 | 13.88 | 13.97 | 13.86 | 13.95 | 125,326 | +0.24(+1.74%) |
Jun 28, 2016 | 13.64 | 13.74 | 13.59 | 13.71 | 133,911 | +0.34(+2.57%) |
Jun 27, 2016 | 13.55 | 13.75 | 13.31 | 13.37 | 193,700 | -0.20(-1.48%) |
Jun 24, 2016 | 13.60 | 13.79 | 13.49 | 13.57 | 498,654 | -0.66(-4.64%) |
Jun 23, 2016 | 14.34 | 14.34 | 14.11 | 14.23 | 200,372 | +0.15(+1.09%) |
Jun 22, 2016 | 14.13 | 14.14 | 14.02 | 14.07 | 105,107 | +0.09(+0.61%) |
Jun 21, 2016 | 13.98 | 14.02 | 13.91 | 13.99 | 102,176 | +0.02(+0.14%) |
Jun 20, 2016 | 14.02 | 14.09 | 13.96 | 13.97 | 107,244 | +0.19(+1.39%) |
Jun 17, 2016 | 13.86 | 13.86 | 13.72 | 13.78 | 183,707 | -0.20(-1.44%) |
Jun 16, 2016 | 14.00 | 14.03 | 13.90 | 13.98 | 458,030 | +0.00(+0.00%) |
Jun 15, 2016 | 14.09 | 14.12 | 13.98 | 13.98 | 545,935 | +0.01(+0.07%) |
Jun 14, 2016 | 13.97 | 14.17 | 13.87 | 13.97 | 452,919 | +0.00(+0.00%) |
Jun 13, 2016 | 14.05 | 14.11 | 13.87 | 13.97 | 428,778 | -0.20(-1.42%) |
Jun 10, 2016 | 14.36 | 14.36 | 14.17 | 14.17 | 256,826 | -0.20(-1.40%) |
Jun 09, 2016 | 14.37 | 14.44 | 14.34 | 14.37 | 321,185 | -0.07(-0.46%) |
Jun 08, 2016 | 14.44 | 14.49 | 14.34 | 14.44 | 498,149 | +0.23(+1.62%) |
Jun 07, 2016 | 14.24 | 14.33 | 14.19 | 14.21 | 307,959 | +0.14(+1.02%) |
Jun 06, 2016 | 14.13 | 14.18 | 14.02 | 14.06 | 353,694 | -0.05(-0.34%) |
Jun 03, 2016 | 13.85 | 14.13 | 13.83 | 14.11 | 615,755 | +0.26(+1.86%) |
Jun 02, 2016 | 13.79 | 13.91 | 13.78 | 13.85 | 166,758 | +0.07(+0.49%) |
Jun 01, 2016 | 13.83 | 13.84 | 13.67 | 13.79 | 118,091 | +0.02(+0.14%) |
May 31, 2016 | 13.58 | 13.82 | 13.58 | 13.77 | 170,323 | +0.33(+2.49%) |
May 27, 2016 | 13.53 | 13.43 | 13.43 | 13.43 | 347,487 | -0.12(-0.92%) |
May 26, 2016 | 13.62 | 13.66 | 13.50 | 13.56 | 123,341 | -0.26(-1.87%) |
May 25, 2016 | 13.72 | 13.84 | 13.61 | 13.81 | 489,289 | +0.05(+0.35%) |
May 24, 2016 | 13.76 | 13.84 | 13.74 | 13.77 | 240,207 | +0.04(+0.28%) |
May 23, 2016 | 13.80 | 13.81 | 13.73 | 13.73 | 113,474 | -0.09(-0.62%) |
May 20, 2016 | 13.77 | 13.87 | 13.73 | 13.81 | 128,523 | +0.01(+0.07%) |
May 19, 2016 | 13.89 | 13.99 | 13.72 | 13.80 | 674,180 | -0.20(-1.43%) |
May 18, 2016 | 14.04 | 14.10 | 13.94 | 14.01 | 572,546 | -0.04(-0.27%) |
May 17, 2016 | 14.02 | 14.11 | 13.84 | 14.04 | 737,965 | +0.20(+1.45%) |
May 16, 2016 | 13.68 | 13.84 | 13.68 | 13.84 | 321,373 | +0.24(+1.76%) |
May 13, 2016 | 13.60 | 13.66 | 13.53 | 13.60 | 153,675 | -0.04(-0.28%) |
May 12, 2016 | 13.71 | 13.80 | 13.60 | 13.64 | 335,597 | +0.09(+0.63%) |
May 11, 2016 | 13.77 | 13.77 | 13.56 | 13.56 | 154,352 | +0.06(+0.43%) |
May 10, 2016 | 13.38 | 13.58 | 13.38 | 13.50 | 300,329 | +0.06(+0.43%) |
May 09, 2016 | 13.75 | 13.75 | 13.42 | 13.44 | 461,604 | -0.37(-2.70%) |
May 06, 2016 | 13.76 | 13.86 | 13.65 | 13.81 | 169,346 | +0.16(+1.19%) |
May 05, 2016 | 13.71 | 13.80 | 13.58 | 13.65 | 256,108 | +0.15(+1.13%) |
May 04, 2016 | 13.79 | 13.86 | 13.50 | 13.50 | 518,403 | -0.36(-2.62%) |
May 03, 2016 | 13.83 | 13.92 | 13.72 | 13.86 | 173,111 | -0.04(-0.27%) |