Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.85 | 15.04 | 14.74 | 14.92 | 708,244 | +0.65(+4.56%) |
Nov 29, 2016 | 14.31 | 14.37 | 14.22 | 14.27 | 180,525 | -0.37(-2.53%) |
Nov 28, 2016 | 14.65 | 14.76 | 14.60 | 14.64 | 172,230 | +0.07(+0.48%) |
Nov 25, 2016 | 14.59 | 14.68 | 14.47 | 14.57 | 555,012 | -0.14(-0.95%) |
Nov 23, 2016 | 14.71 | 14.71 | 14.71 | 0 | +0.02(+0.14%) | |
Nov 22, 2016 | 14.73 | 14.80 | 14.56 | 14.69 | 114,310 | -0.04(-0.27%) |
Nov 21, 2016 | 14.52 | 14.74 | 14.52 | 14.73 | 152,380 | +0.46(+3.22%) |
Nov 18, 2016 | 14.14 | 14.28 | 14.09 | 14.27 | 111,133 | +0.14(+0.99%) |
Nov 17, 2016 | 14.32 | 14.36 | 14.10 | 14.13 | 132,597 | +0.00(+0.00%) |
Nov 16, 2016 | 14.22 | 14.29 | 14.09 | 14.13 | 142,654 | -0.12(-0.84%) |
Nov 15, 2016 | 14.05 | 14.28 | 14.05 | 14.25 | 109,077 | +0.35(+2.52%) |
Nov 14, 2016 | 13.87 | 13.92 | 13.70 | 13.90 | 461,750 | -0.01(-0.07%) |
Nov 11, 2016 | 14.07 | 14.14 | 13.87 | 13.91 | 128,380 | -0.23(-1.63%) |
Nov 10, 2016 | 14.18 | 14.26 | 14.12 | 14.14 | 166,934 | -0.17(-1.19%) |
Nov 09, 2016 | 14.21 | 14.35 | 14.12 | 14.31 | 164,794 | +0.12(+0.85%) |
Nov 08, 2016 | 14.15 | 14.29 | 14.09 | 14.19 | 249,296 | -0.04(-0.28%) |
Nov 07, 2016 | 14.20 | 14.24 | 14.05 | 14.23 | 241,666 | +0.12(+0.85%) |
Nov 04, 2016 | 14.10 | 14.20 | 14.02 | 14.11 | 140,404 | -0.12(-0.84%) |
Nov 03, 2016 | 14.35 | 14.37 | 14.17 | 14.23 | 159,529 | -0.13(-0.91%) |
Nov 02, 2016 | 14.40 | 14.45 | 14.24 | 14.36 | 358,585 | -0.23(-1.58%) |
Nov 01, 2016 | 14.68 | 14.75 | 14.49 | 14.59 | 532,100 | +0.03(+0.21%) |
Oct 31, 2016 | 14.81 | 14.85 | 14.56 | 14.56 | 404,322 | -0.40(-2.67%) |
Oct 28, 2016 | 15.01 | 15.10 | 14.91 | 14.96 | 76,803 | -0.12(-0.80%) |
Oct 27, 2016 | 15.03 | 15.14 | 14.98 | 15.08 | 84,451 | +0.12(+0.80%) |
Oct 26, 2016 | 14.92 | 15.09 | 14.89 | 14.96 | 351,297 | -0.10(-0.66%) |
Oct 25, 2016 | 15.12 | 15.19 | 15.03 | 15.06 | 121,420 | -0.13(-0.86%) |
Oct 24, 2016 | 15.03 | 15.19 | 15.01 | 15.19 | 107,105 | -0.01(-0.07%) |
Oct 21, 2016 | 15.14 | 15.20 | 15.10 | 15.20 | 458,242 | +0.08(+0.53%) |
Oct 20, 2016 | 15.14 | 15.22 | 15.08 | 15.12 | 346,040 | -0.19(-1.24%) |
Oct 19, 2016 | 15.19 | 15.40 | 15.19 | 15.31 | 168,270 | +0.14(+0.92%) |
Oct 18, 2016 | 15.21 | 15.23 | 15.11 | 15.17 | 122,502 | +0.03(+0.20%) |
Oct 17, 2016 | 15.16 | 15.17 | 15.04 | 15.14 | 161,752 | -0.04(-0.26%) |
Oct 14, 2016 | 15.20 | 15.22 | 15.11 | 15.18 | 162,246 | -0.01(-0.07%) |
Oct 13, 2016 | 15.04 | 15.21 | 15.02 | 15.19 | 240,703 | +0.11(+0.73%) |
Oct 12, 2016 | 15.09 | 15.18 | 15.07 | 15.08 | 82,902 | -0.15(-0.98%) |
Oct 11, 2016 | 15.31 | 15.31 | 15.16 | 15.23 | 154,510 | -0.07(-0.46%) |
Oct 10, 2016 | 15.18 | 15.43 | 15.18 | 15.30 | 104,022 | +0.21(+1.39%) |
Oct 07, 2016 | 15.20 | 15.22 | 15.02 | 15.09 | 144,090 | -0.12(-0.79%) |
Oct 06, 2016 | 15.16 | 15.21 | 15.09 | 15.21 | 78,940 | +0.09(+0.60%) |
Oct 05, 2016 | 15.13 | 15.15 | 15.02 | 15.12 | 472,985 | +0.18(+1.20%) |
Oct 04, 2016 | 15.00 | 15.00 | 14.90 | 14.94 | 135,817 | +0.02(+0.13%) |
Oct 03, 2016 | 14.83 | 14.96 | 14.72 | 14.92 | 241,706 | +0.10(+0.67%) |
Sep 30, 2016 | 14.81 | 14.85 | 14.76 | 14.82 | 803,461 | +0.06(+0.41%) |
Sep 29, 2016 | 14.72 | 14.85 | 14.64 | 14.76 | 175,007 | +0.15(+1.03%) |
Sep 28, 2016 | 14.37 | 14.73 | 14.21 | 14.61 | 233,631 | +0.36(+2.53%) |
Sep 27, 2016 | 14.29 | 14.34 | 14.19 | 14.25 | 110,552 | -0.21(-1.45%) |
Sep 26, 2016 | 14.42 | 14.58 | 14.42 | 14.46 | 58,063 | +0.14(+0.98%) |
Sep 23, 2016 | 14.58 | 14.60 | 14.24 | 14.32 | 73,764 | -0.24(-1.65%) |
Sep 22, 2016 | 14.62 | 14.66 | 14.55 | 14.56 | 178,571 | +0.08(+0.55%) |
Sep 21, 2016 | 14.35 | 14.49 | 14.35 | 14.48 | 116,831 | +0.23(+1.61%) |
Sep 20, 2016 | 14.10 | 14.28 | 14.08 | 14.25 | 131,791 | +0.07(+0.49%) |
Sep 19, 2016 | 14.22 | 14.32 | 14.15 | 14.18 | 68,678 | -0.02(-0.14%) |
Sep 16, 2016 | 14.03 | 14.20 | 14.03 | 14.20 | 81,728 | +0.03(+0.21%) |
Sep 15, 2016 | 14.16 | 14.26 | 14.09 | 14.17 | 59,355 | +0.07(+0.50%) |
Sep 14, 2016 | 14.21 | 14.32 | 14.07 | 14.10 | 245,073 | -0.16(-1.12%) |
Sep 13, 2016 | 14.41 | 14.41 | 14.26 | 14.26 | 47,937 | -0.27(-1.86%) |
Sep 12, 2016 | 14.31 | 14.62 | 14.31 | 14.53 | 58,609 | +0.07(+0.48%) |
Sep 09, 2016 | 14.60 | 14.61 | 14.44 | 14.46 | 71,895 | -0.27(-1.83%) |
Sep 08, 2016 | 14.55 | 14.80 | 14.44 | 14.73 | 98,396 | +0.32(+2.22%) |
Sep 07, 2016 | 14.30 | 14.44 | 14.24 | 14.41 | 469,291 | +0.14(+0.98%) |
Sep 06, 2016 | 14.11 | 14.27 | 14.11 | 14.27 | 112,872 | +0.10(+0.71%) |
Sep 02, 2016 | 14.15 | 14.17 | 14.17 | 14.17 | 87,900 | +0.12(+0.85%) |