Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.10 | 14.29 | 14.05 | 14.10 | 10,246 | -0.09(-0.66%) |
Nov 29, 2016 | 14.00 | 14.24 | 14.00 | 14.19 | 40,159 | +0.05(+0.33%) |
Nov 28, 2016 | 14.43 | 14.43 | 13.96 | 14.15 | 87,873 | -0.25(-1.70%) |
Nov 25, 2016 | 14.30 | 14.44 | 14.26 | 14.39 | 10,662 | +0.14(+0.99%) |
Nov 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | -0.09(-0.65%) | |
Nov 22, 2016 | 14.16 | 14.49 | 14.06 | 14.34 | 29,126 | +0.19(+1.32%) |
Nov 21, 2016 | 14.16 | 14.30 | 14.02 | 14.16 | 69,682 | -0.09(-0.66%) |
Nov 18, 2016 | 14.06 | 14.34 | 13.97 | 14.25 | 103,590 | +0.19(+1.33%) |
Nov 17, 2016 | 14.30 | 14.39 | 14.06 | 14.06 | 54,860 | -0.05(-0.33%) |
Nov 16, 2016 | 13.92 | 14.25 | 13.92 | 14.11 | 51,163 | +0.14(+1.01%) |
Nov 15, 2016 | 14.02 | 14.06 | 13.88 | 13.97 | 21,820 | -0.05(-0.33%) |
Nov 14, 2016 | 14.06 | 14.25 | 14.02 | 14.02 | 21,649 | +0.00(+0.00%) |
Nov 11, 2016 | 14.25 | 14.36 | 13.92 | 14.02 | 50,996 | -0.23(-1.64%) |
Nov 10, 2016 | 14.30 | 14.39 | 14.20 | 14.25 | 22,842 | +0.00(+0.00%) |
Nov 09, 2016 | 13.97 | 14.39 | 13.97 | 14.25 | 31,205 | +0.09(+0.66%) |
Nov 08, 2016 | 14.06 | 14.34 | 14.06 | 14.16 | 38,825 | +0.00(+0.00%) |
Nov 07, 2016 | 14.20 | 14.25 | 14.02 | 14.16 | 72,547 | +0.14(+1.00%) |
Nov 04, 2016 | 14.25 | 14.51 | 14.02 | 14.02 | 20,726 | -0.28(-1.97%) |
Nov 03, 2016 | 14.16 | 14.49 | 14.06 | 14.30 | 49,233 | +0.19(+1.33%) |
Nov 02, 2016 | 14.30 | 14.53 | 14.06 | 14.11 | 25,020 | -0.28(-1.95%) |
Nov 01, 2016 | 14.25 | 14.55 | 14.06 | 14.39 | 21,628 | +0.05(+0.33%) |
Oct 31, 2016 | 14.30 | 14.39 | 14.20 | 14.34 | 18,909 | +0.05(+0.33%) |
Oct 28, 2016 | 14.20 | 14.48 | 14.20 | 14.30 | 29,978 | -0.09(-0.65%) |
Oct 27, 2016 | 14.53 | 14.53 | 14.24 | 14.39 | 28,422 | -0.09(-0.65%) |
Oct 26, 2016 | 14.53 | 14.58 | 14.39 | 14.48 | 11,912 | -0.05(-0.32%) |
Oct 25, 2016 | 14.81 | 14.81 | 14.53 | 14.53 | 24,936 | -0.28(-1.90%) |
Oct 24, 2016 | 14.77 | 14.91 | 14.63 | 14.81 | 37,955 | -0.09(-0.63%) |
Oct 21, 2016 | 14.91 | 14.95 | 14.63 | 14.91 | 23,841 | +0.00(+0.00%) |
Oct 20, 2016 | 15.05 | 15.05 | 14.84 | 14.91 | 16,337 | -0.09(-0.62%) |
Oct 19, 2016 | 14.95 | 15.14 | 14.63 | 15.00 | 56,522 | +0.14(+0.95%) |
Oct 18, 2016 | 14.95 | 15.05 | 14.81 | 14.86 | 56,455 | +0.00(+0.00%) |
Oct 17, 2016 | 14.91 | 15.00 | 14.77 | 14.86 | 13,288 | -0.01(-0.06%) |
Oct 14, 2016 | 14.61 | 14.98 | 14.58 | 14.87 | 35,521 | +0.31(+2.13%) |
Oct 13, 2016 | 14.86 | 14.86 | 14.53 | 14.56 | 148,254 | -0.24(-1.65%) |
Oct 12, 2016 | 15.00 | 15.01 | 14.78 | 14.80 | 71,733 | -0.20(-1.31%) |
Oct 11, 2016 | 15.35 | 15.35 | 14.99 | 15.00 | 28,550 | -0.35(-2.26%) |
Oct 10, 2016 | 15.48 | 15.55 | 15.34 | 15.35 | 17,510 | -0.11(-0.73%) |
Oct 07, 2016 | 15.76 | 15.77 | 15.28 | 15.46 | 24,226 | -0.29(-1.85%) |
Oct 06, 2016 | 15.79 | 16.06 | 15.75 | 15.75 | 13,503 | -0.09(-0.59%) |
Oct 05, 2016 | 15.99 | 16.07 | 15.74 | 15.84 | 17,267 | -0.10(-0.65%) |
Oct 04, 2016 | 16.03 | 16.29 | 15.85 | 15.95 | 31,223 | -0.03(-0.18%) |
Oct 03, 2016 | 15.83 | 16.31 | 15.81 | 15.98 | 22,593 | +0.15(+0.95%) |
Sep 30, 2016 | 15.93 | 15.93 | 15.68 | 15.83 | 35,911 | -0.10(-0.65%) |
Sep 29, 2016 | 16.25 | 16.27 | 15.92 | 15.93 | 11,174 | -0.30(-1.85%) |
Sep 28, 2016 | 16.23 | 16.40 | 16.22 | 16.23 | 42,698 | +0.06(+0.35%) |
Sep 27, 2016 | 15.83 | 16.24 | 15.83 | 16.17 | 55,377 | +0.43(+2.74%) |
Sep 26, 2016 | 16.05 | 16.06 | 15.73 | 15.74 | 38,324 | -0.40(-2.50%) |
Sep 23, 2016 | 16.01 | 16.20 | 16.01 | 16.14 | 11,423 | +0.04(+0.23%) |
Sep 22, 2016 | 16.13 | 16.15 | 16.07 | 16.11 | 34,591 | +0.19(+1.18%) |
Sep 21, 2016 | 15.84 | 15.94 | 15.80 | 15.92 | 23,561 | +0.11(+0.71%) |
Sep 20, 2016 | 16.13 | 16.20 | 15.81 | 15.81 | 62,891 | -0.33(-2.03%) |
Sep 19, 2016 | 16.20 | 16.20 | 15.98 | 16.13 | 34,065 | -0.09(-0.58%) |
Sep 16, 2016 | 16.13 | 16.26 | 15.99 | 16.23 | 42,986 | +0.10(+0.64%) |
Sep 15, 2016 | 16.08 | 16.20 | 16.03 | 16.13 | 54,741 | +0.06(+0.35%) |
Sep 14, 2016 | 16.08 | 16.17 | 16.01 | 16.07 | 29,810 | -0.06(-0.35%) |
Sep 13, 2016 | 15.89 | 16.14 | 15.86 | 16.13 | 55,854 | +0.00(+0.00%) |
Sep 12, 2016 | 16.36 | 16.45 | 15.66 | 16.13 | 76,238 | -0.06(-0.35%) |
Sep 09, 2016 | 16.20 | 16.42 | 16.03 | 16.18 | 66,594 | -0.06(-0.35%) |
Sep 08, 2016 | 16.25 | 16.41 | 15.77 | 16.24 | 34,775 | +0.01(+0.06%) |
Sep 07, 2016 | 16.13 | 16.23 | 16.10 | 16.23 | 31,723 | +0.11(+0.70%) |
Sep 06, 2016 | 16.02 | 16.19 | 16.02 | 16.12 | 27,891 | +0.07(+0.47%) |
Sep 02, 2016 | 15.94 | 16.04 | 16.04 | 16.04 | 23,253 | +0.07(+0.41%) |