Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.75 | 14.21 | 13.74 | 13.89 | 946,154 | +0.25(+1.83%) |
Nov 29, 2016 | 14.12 | 14.12 | 13.64 | 13.64 | 900,408 | -0.54(-3.80%) |
Nov 28, 2016 | 14.79 | 14.79 | 14.18 | 14.18 | 536,515 | -0.68(-4.59%) |
Nov 25, 2016 | 14.89 | 15.04 | 14.84 | 14.87 | 151,477 | +0.00(+0.03%) |
Nov 23, 2016 | 14.86 | 14.86 | 14.86 | 0 | +0.18(+1.24%) | |
Nov 22, 2016 | 15.16 | 15.30 | 14.51 | 14.68 | 501,979 | -0.35(-2.32%) |
Nov 21, 2016 | 14.66 | 15.28 | 14.63 | 15.03 | 562,684 | +0.40(+2.75%) |
Nov 18, 2016 | 13.80 | 14.71 | 13.78 | 14.63 | 606,202 | +0.74(+5.30%) |
Nov 17, 2016 | 14.09 | 14.21 | 13.84 | 13.89 | 426,372 | -0.07(-0.49%) |
Nov 16, 2016 | 13.79 | 14.11 | 13.72 | 13.96 | 528,270 | +0.16(+1.14%) |
Nov 15, 2016 | 13.62 | 13.90 | 13.41 | 13.80 | 669,456 | +0.08(+0.57%) |
Nov 14, 2016 | 14.14 | 14.16 | 13.49 | 13.72 | 497,008 | -0.39(-2.78%) |
Nov 11, 2016 | 13.48 | 14.18 | 13.46 | 14.12 | 415,142 | +0.51(+3.75%) |
Nov 10, 2016 | 14.03 | 14.04 | 13.49 | 13.61 | 549,953 | -0.08(-0.57%) |
Nov 09, 2016 | 13.39 | 13.97 | 13.24 | 13.68 | 1,137,516 | +0.20(+1.45%) |
Nov 08, 2016 | 14.61 | 14.61 | 13.46 | 13.49 | 994,229 | -0.91(-6.34%) |
Nov 07, 2016 | 14.74 | 14.96 | 14.04 | 14.40 | 768,455 | -0.26(-1.77%) |
Nov 04, 2016 | 15.01 | 15.11 | 14.63 | 14.66 | 283,390 | -0.29(-1.94%) |
Nov 03, 2016 | 14.87 | 15.22 | 14.87 | 14.95 | 339,391 | +0.08(+0.56%) |
Nov 02, 2016 | 15.21 | 15.30 | 14.67 | 14.87 | 511,527 | -0.37(-2.41%) |
Nov 01, 2016 | 15.82 | 15.82 | 15.16 | 15.23 | 483,949 | -0.55(-3.51%) |
Oct 31, 2016 | 16.03 | 16.14 | 15.70 | 15.79 | 454,312 | -0.24(-1.50%) |
Oct 28, 2016 | 16.32 | 16.43 | 16.00 | 16.03 | 405,830 | -0.30(-1.84%) |
Oct 27, 2016 | 16.25 | 16.39 | 16.15 | 16.33 | 404,629 | +0.04(+0.26%) |
Oct 26, 2016 | 16.15 | 16.29 | 16.15 | 16.29 | 348,259 | +0.03(+0.21%) |
Oct 25, 2016 | 16.40 | 16.45 | 16.15 | 16.25 | 352,770 | -0.12(-0.73%) |
Oct 24, 2016 | 16.02 | 16.39 | 16.01 | 16.37 | 405,921 | +0.30(+1.84%) |
Oct 21, 2016 | 16.20 | 16.29 | 15.91 | 16.08 | 409,555 | -0.16(-0.97%) |
Oct 20, 2016 | 16.21 | 16.30 | 16.05 | 16.23 | 280,451 | +0.04(+0.24%) |
Oct 19, 2016 | 16.20 | 16.29 | 16.03 | 16.20 | 378,621 | +0.09(+0.56%) |
Oct 18, 2016 | 15.93 | 16.12 | 15.71 | 16.10 | 309,247 | +0.21(+1.29%) |
Oct 17, 2016 | 15.77 | 16.00 | 15.70 | 15.90 | 511,067 | +0.21(+1.34%) |
Oct 14, 2016 | 15.41 | 15.81 | 15.41 | 15.69 | 433,405 | +0.29(+1.89%) |
Oct 13, 2016 | 15.50 | 15.92 | 15.38 | 15.40 | 822,032 | +0.14(+0.91%) |
Oct 12, 2016 | 15.05 | 15.42 | 15.05 | 15.26 | 226,999 | +0.11(+0.76%) |
Oct 11, 2016 | 15.44 | 15.44 | 15.10 | 15.14 | 309,972 | -0.22(-1.43%) |
Oct 10, 2016 | 15.42 | 15.73 | 15.30 | 15.36 | 257,149 | +0.07(+0.44%) |
Oct 07, 2016 | 15.52 | 15.66 | 15.29 | 15.30 | 450,822 | -0.24(-1.57%) |
Oct 06, 2016 | 15.57 | 15.75 | 15.46 | 15.54 | 335,475 | -0.04(-0.28%) |
Oct 05, 2016 | 15.73 | 15.94 | 15.57 | 15.58 | 265,365 | -0.05(-0.31%) |
Oct 04, 2016 | 15.78 | 15.83 | 15.58 | 15.63 | 306,497 | -0.13(-0.85%) |
Oct 03, 2016 | 15.96 | 16.10 | 15.70 | 15.77 | 282,737 | -0.14(-0.90%) |
Sep 30, 2016 | 15.92 | 16.09 | 15.79 | 15.91 | 287,455 | -0.02(-0.15%) |
Sep 29, 2016 | 16.22 | 16.29 | 15.91 | 15.93 | 227,128 | -0.28(-1.71%) |
Sep 28, 2016 | 16.24 | 16.43 | 16.03 | 16.21 | 336,009 | -0.11(-0.64%) |
Sep 27, 2016 | 16.23 | 16.37 | 16.10 | 16.31 | 257,455 | +0.10(+0.59%) |
Sep 26, 2016 | 16.29 | 16.40 | 16.11 | 16.22 | 316,927 | -0.11(-0.70%) |
Sep 23, 2016 | 16.27 | 16.42 | 16.10 | 16.33 | 288,234 | -0.09(-0.52%) |
Sep 22, 2016 | 15.99 | 16.46 | 15.89 | 16.42 | 459,122 | +0.54(+3.40%) |
Sep 21, 2016 | 15.60 | 15.95 | 15.43 | 15.88 | 358,308 | +0.43(+2.75%) |
Sep 20, 2016 | 15.71 | 15.81 | 15.41 | 15.45 | 238,903 | -0.22(-1.43%) |
Sep 19, 2016 | 15.67 | 15.77 | 15.47 | 15.68 | 194,187 | +0.11(+0.67%) |
Sep 16, 2016 | 15.34 | 15.57 | 15.05 | 15.57 | 486,340 | +0.21(+1.40%) |
Sep 15, 2016 | 15.40 | 15.64 | 15.31 | 15.36 | 212,815 | +0.00(+0.00%) |
Sep 14, 2016 | 15.56 | 15.70 | 15.32 | 15.36 | 232,211 | -0.12(-0.80%) |
Sep 13, 2016 | 15.88 | 15.88 | 15.39 | 15.48 | 404,451 | -0.43(-2.73%) |
Sep 12, 2016 | 15.72 | 15.98 | 15.57 | 15.92 | 227,262 | +0.22(+1.40%) |
Sep 09, 2016 | 15.85 | 15.99 | 15.66 | 15.70 | 224,422 | -0.32(-1.97%) |
Sep 08, 2016 | 16.00 | 16.14 | 15.77 | 16.01 | 285,033 | +0.00(+0.00%) |
Sep 07, 2016 | 15.89 | 16.17 | 15.86 | 16.01 | 398,980 | +0.19(+1.21%) |
Sep 06, 2016 | 16.04 | 16.08 | 15.60 | 15.82 | 308,555 | -0.25(-1.55%) |
Sep 02, 2016 | 15.50 | 16.07 | 16.07 | 16.07 | 727,393 | +0.72(+4.70%) |