Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.15 | 13.17 | 12.60 | 13.01 | 456,218 | -0.07(-0.56%) |
Nov 29, 2016 | 13.23 | 13.37 | 13.04 | 13.09 | 39,985 | -0.15(-1.11%) |
Nov 28, 2016 | 13.21 | 13.40 | 13.10 | 13.23 | 62,907 | -0.04(-0.28%) |
Nov 25, 2016 | 13.32 | 13.33 | 13.21 | 13.27 | 214,583 | -0.03(-0.21%) |
Nov 23, 2016 | 13.30 | 13.30 | 13.30 | 0 | +0.03(+0.21%) | |
Nov 22, 2016 | 13.33 | 13.60 | 13.22 | 13.27 | 174,758 | +0.00(+0.00%) |
Nov 21, 2016 | 13.22 | 13.33 | 13.04 | 13.27 | 491,897 | +0.08(+0.63%) |
Nov 18, 2016 | 13.24 | 13.34 | 12.76 | 13.19 | 135,222 | -0.04(-0.28%) |
Nov 17, 2016 | 13.27 | 13.33 | 12.91 | 13.22 | 82,411 | -0.03(-0.21%) |
Nov 16, 2016 | 13.51 | 13.52 | 13.21 | 13.25 | 90,861 | -0.11(-0.82%) |
Nov 15, 2016 | 13.25 | 13.96 | 12.90 | 13.36 | 101,427 | +0.11(+0.83%) |
Nov 14, 2016 | 13.22 | 13.52 | 13.15 | 13.25 | 153,851 | +0.10(+0.76%) |
Nov 11, 2016 | 13.49 | 13.58 | 12.75 | 13.15 | 188,645 | -0.27(-2.04%) |
Nov 10, 2016 | 14.18 | 14.29 | 13.36 | 13.43 | 632,947 | -0.46(-3.30%) |
Nov 09, 2016 | 13.40 | 13.92 | 13.25 | 13.88 | 99,163 | +0.20(+1.48%) |
Nov 08, 2016 | 13.64 | 13.76 | 13.62 | 13.68 | 75,829 | -0.01(-0.07%) |
Nov 07, 2016 | 13.42 | 13.69 | 13.42 | 13.69 | 49,438 | +0.30(+2.26%) |
Nov 04, 2016 | 13.34 | 13.52 | 13.32 | 13.39 | 39,155 | +0.02(+0.14%) |
Nov 03, 2016 | 13.52 | 13.54 | 13.31 | 13.37 | 43,375 | -0.17(-1.28%) |
Nov 02, 2016 | 13.59 | 13.64 | 13.37 | 13.54 | 65,149 | -0.20(-1.46%) |
Nov 01, 2016 | 13.80 | 13.83 | 13.54 | 13.75 | 55,533 | -0.15(-1.05%) |
Oct 31, 2016 | 13.87 | 13.90 | 13.57 | 13.89 | 77,435 | +0.10(+0.73%) |
Oct 28, 2016 | 13.53 | 13.79 | 13.40 | 13.79 | 44,901 | +0.20(+1.48%) |
Oct 27, 2016 | 13.58 | 13.65 | 13.44 | 13.59 | 173,897 | +0.03(+0.20%) |
Oct 26, 2016 | 13.63 | 13.65 | 13.48 | 13.56 | 276,296 | -0.16(-1.13%) |
Oct 25, 2016 | 13.88 | 13.91 | 13.59 | 13.72 | 69,739 | -0.09(-0.66%) |
Oct 24, 2016 | 13.85 | 13.87 | 13.77 | 13.81 | 13,035 | -0.01(-0.07%) |
Oct 21, 2016 | 13.80 | 13.85 | 13.75 | 13.82 | 59,298 | -0.02(-0.13%) |
Oct 20, 2016 | 13.64 | 13.96 | 13.64 | 13.84 | 45,221 | +0.10(+0.73%) |
Oct 19, 2016 | 13.87 | 13.89 | 13.42 | 13.74 | 117,443 | -0.05(-0.40%) |
Oct 18, 2016 | 13.64 | 13.91 | 13.64 | 13.79 | 103,209 | +0.20(+1.48%) |
Oct 17, 2016 | 13.47 | 13.61 | 13.32 | 13.59 | 112,258 | +0.09(+0.68%) |
Oct 14, 2016 | 13.53 | 13.64 | 13.18 | 13.50 | 95,207 | +0.04(+0.27%) |
Oct 13, 2016 | 13.32 | 13.46 | 13.20 | 13.46 | 72,069 | +0.05(+0.41%) |
Oct 12, 2016 | 13.49 | 13.50 | 13.30 | 13.41 | 73,577 | -0.10(-0.75%) |
Oct 11, 2016 | 13.53 | 13.58 | 13.36 | 13.51 | 45,662 | -0.02(-0.14%) |
Oct 10, 2016 | 13.60 | 13.71 | 13.48 | 13.53 | 95,917 | -0.07(-0.54%) |
Oct 07, 2016 | 13.88 | 13.92 | 13.54 | 13.60 | 75,573 | -0.37(-2.62%) |
Oct 06, 2016 | 13.77 | 13.97 | 13.65 | 13.97 | 101,873 | +0.10(+0.73%) |
Oct 05, 2016 | 13.91 | 13.91 | 13.69 | 13.87 | 190,261 | +0.10(+0.73%) |
Oct 04, 2016 | 13.77 | 14.05 | 13.73 | 13.76 | 156,468 | +0.01(+0.07%) |
Oct 03, 2016 | 13.46 | 13.79 | 13.43 | 13.76 | 66,715 | +0.20(+1.49%) |
Sep 30, 2016 | 13.53 | 13.62 | 13.36 | 13.55 | 148,798 | +0.01(+0.07%) |
Sep 29, 2016 | 13.41 | 13.60 | 13.41 | 13.54 | 82,605 | +0.04(+0.27%) |
Sep 28, 2016 | 13.40 | 13.52 | 13.14 | 13.51 | 206,334 | +0.02(+0.14%) |
Sep 27, 2016 | 13.72 | 13.82 | 13.39 | 13.49 | 95,731 | -0.17(-1.27%) |
Sep 26, 2016 | 13.81 | 13.89 | 13.51 | 13.66 | 135,237 | -0.20(-1.45%) |
Sep 23, 2016 | 13.74 | 14.04 | 13.69 | 13.87 | 253,100 | +0.18(+1.34%) |
Sep 22, 2016 | 13.69 | 14.00 | 13.67 | 13.68 | 233,074 | -0.02(-0.13%) |
Sep 21, 2016 | 14.15 | 14.17 | 13.65 | 13.70 | 635,138 | -0.39(-2.79%) |
Sep 20, 2016 | 14.05 | 14.79 | 13.95 | 14.09 | 303,616 | +0.00(+0.00%) |
Sep 19, 2016 | 13.69 | 14.09 | 13.63 | 14.09 | 341,829 | +0.55(+4.05%) |
Sep 16, 2016 | 13.49 | 13.73 | 13.40 | 13.54 | 248,595 | +0.15(+1.09%) |
Sep 15, 2016 | 13.04 | 13.44 | 13.04 | 13.40 | 880,272 | +0.37(+2.81%) |
Sep 14, 2016 | 12.87 | 13.08 | 12.79 | 13.03 | 588,896 | +0.17(+1.35%) |
Sep 13, 2016 | 12.85 | 13.07 | 12.81 | 12.86 | 41,355 | -0.10(-0.78%) |
Sep 12, 2016 | 13.04 | 13.09 | 12.91 | 12.96 | 32,933 | -0.22(-1.67%) |
Sep 09, 2016 | 13.15 | 13.25 | 13.02 | 13.18 | 76,460 | +0.02(+0.14%) |
Sep 08, 2016 | 13.20 | 13.27 | 13.07 | 13.16 | 32,612 | -0.05(-0.35%) |
Sep 07, 2016 | 13.24 | 13.36 | 13.13 | 13.21 | 106,218 | +0.06(+0.49%) |
Sep 06, 2016 | 12.86 | 13.40 | 12.81 | 13.14 | 101,685 | +0.33(+2.57%) |
Sep 02, 2016 | 12.75 | 12.81 | 12.81 | 12.81 | 83,588 | +0.14(+1.08%) |