Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.23 | 13.39 | 13.23 | 13.39 | 69,542 | +0.17(+1.28%) |
Nov 29, 2016 | 13.07 | 13.25 | 13.07 | 13.22 | 55,131 | +0.14(+1.08%) |
Nov 28, 2016 | 13.33 | 13.34 | 13.08 | 13.08 | 48,490 | -0.47(-3.47%) |
Nov 25, 2016 | 13.54 | 13.58 | 13.54 | 13.55 | 15,363 | -0.15(-1.10%) |
Nov 23, 2016 | 13.70 | 13.70 | 13.70 | 0 | -0.19(-1.36%) | |
Nov 22, 2016 | 13.88 | 13.89 | 13.82 | 13.89 | 76,137 | -0.03(-0.22%) |
Nov 21, 2016 | 13.83 | 13.93 | 13.78 | 13.92 | 73,902 | -0.00(-0.01%) |
Nov 18, 2016 | 13.92 | 14.03 | 13.92 | 13.92 | 1,903 | -0.22(-1.55%) |
Nov 17, 2016 | 14.26 | 14.30 | 14.14 | 14.14 | 106,717 | -0.13(-0.91%) |
Nov 16, 2016 | 14.40 | 14.46 | 14.27 | 14.27 | 29,755 | -0.62(-4.16%) |
Nov 15, 2016 | 14.53 | 14.89 | 14.41 | 14.89 | 433,965 | +0.07(+0.47%) |
Nov 14, 2016 | 14.32 | 14.82 | 14.32 | 14.82 | 266,569 | +0.67(+4.74%) |
Nov 11, 2016 | 14.02 | 14.15 | 13.94 | 14.15 | 269,236 | +0.08(+0.57%) |
Nov 10, 2016 | 14.11 | 14.27 | 13.66 | 14.07 | 415,933 | +0.60(+4.45%) |
Nov 09, 2016 | 12.82 | 13.54 | 12.82 | 13.47 | 60,910 | +0.57(+4.42%) |
Nov 08, 2016 | 12.66 | 12.91 | 12.63 | 12.90 | 11,180 | +0.02(+0.16%) |
Nov 07, 2016 | 12.83 | 12.95 | 12.83 | 12.88 | 64,069 | +0.41(+3.30%) |
Nov 04, 2016 | 12.46 | 12.51 | 12.41 | 12.47 | 314,207 | -0.07(-0.57%) |
Nov 03, 2016 | 12.68 | 12.68 | 12.54 | 12.54 | 5,392 | -1.05(-7.73%) |
Nov 02, 2016 | 13.71 | 13.71 | 13.58 | 13.59 | 209,166 | -0.30(-2.17%) |
Oct 31, 2016 | 13.89 | 13.89 | 13.89 | 100,000 | -0.11(-0.78%) | |
Oct 28, 2016 | 14.08 | 14.13 | 14.00 | 14.00 | 19,341 | -0.15(-1.05%) |
Oct 27, 2016 | 14.01 | 14.20 | 14.01 | 14.15 | 23,507 | +0.34(+2.46%) |
Oct 26, 2016 | 13.90 | 13.90 | 13.81 | 13.81 | 6,184 | +0.06(+0.44%) |
Oct 25, 2016 | 13.77 | 13.80 | 13.70 | 13.75 | 14,596 | -0.16(-1.15%) |
Oct 24, 2016 | 13.94 | 14.00 | 13.91 | 13.91 | 332,632 | +0.25(+1.79%) |
Oct 21, 2016 | 13.62 | 13.66 | 13.59 | 13.66 | 6,064 | -0.07(-0.47%) |
Oct 20, 2016 | 13.70 | 13.75 | 13.65 | 13.73 | 14,622 | +0.07(+0.51%) |
Oct 19, 2016 | 13.60 | 13.69 | 13.56 | 13.66 | 37,803 | +0.35(+2.63%) |
Oct 18, 2016 | 13.29 | 13.37 | 13.22 | 13.31 | 326,064 | +0.26(+1.99%) |
Oct 17, 2016 | 13.13 | 13.13 | 13.03 | 13.05 | 303,086 | -0.01(-0.08%) |
Oct 14, 2016 | 13.29 | 13.29 | 13.06 | 13.06 | 2,549 | +0.24(+1.87%) |
Oct 13, 2016 | 12.80 | 12.82 | 12.70 | 12.82 | 8,278 | -0.29(-2.21%) |
Oct 12, 2016 | 13.21 | 13.26 | 13.11 | 13.11 | 227,278 | -0.13(-0.99%) |
Oct 11, 2016 | 13.40 | 13.41 | 13.24 | 13.24 | 212,380 | -0.12(-0.89%) |
Oct 10, 2016 | 13.28 | 13.36 | 13.28 | 13.36 | 220,094 | +0.11(+0.83%) |
Oct 07, 2016 | 13.35 | 13.35 | 13.23 | 13.25 | 15,650 | -0.16(-1.19%) |
Oct 06, 2016 | 13.56 | 13.56 | 13.36 | 13.41 | 20,177 | -0.17(-1.25%) |
Oct 05, 2016 | 13.53 | 13.62 | 13.48 | 13.58 | 758,872 | +0.23(+1.72%) |
Oct 04, 2016 | 13.26 | 13.46 | 13.26 | 13.35 | 109,638 | +0.28(+2.14%) |
Oct 03, 2016 | 13.18 | 13.18 | 13.06 | 13.07 | 13,337 | -0.07(-0.53%) |
Sep 30, 2016 | 12.85 | 13.21 | 12.85 | 13.14 | 815,040 | +0.84(+6.83%) |
Sep 29, 2016 | 12.98 | 13.04 | 12.30 | 12.30 | 227,224 | -0.60(-4.65%) |
Sep 28, 2016 | 12.88 | 12.90 | 12.70 | 12.90 | 140,846 | +0.10(+0.78%) |
Sep 27, 2016 | 12.66 | 12.94 | 12.66 | 12.80 | 163,982 | -0.30(-2.29%) |
Sep 26, 2016 | 13.20 | 13.31 | 13.10 | 13.10 | 215,036 | -0.32(-2.38%) |
Sep 23, 2016 | 13.34 | 13.50 | 13.34 | 13.42 | 22,302 | -0.09(-0.67%) |
Sep 22, 2016 | 13.58 | 13.62 | 13.51 | 13.51 | 24,701 | +0.36(+2.74%) |
Sep 21, 2016 | 13.11 | 13.19 | 13.07 | 13.15 | 194,599 | +0.25(+1.94%) |
Sep 20, 2016 | 12.90 | 12.90 | 12.89 | 12.90 | 144,731 | +0.01(+0.08%) |
Sep 19, 2016 | 13.11 | 13.11 | 12.89 | 12.89 | 40,197 | -0.19(-1.45%) |
Sep 16, 2016 | 13.03 | 13.09 | 12.95 | 13.08 | 261,282 | -0.52(-3.82%) |
Sep 15, 2016 | 13.55 | 13.65 | 13.53 | 13.60 | 27,748 | +0.16(+1.20%) |
Sep 14, 2016 | 13.44 | 13.44 | 13.42 | 13.44 | 12,858 | -0.03(-0.23%) |
Sep 13, 2016 | 13.54 | 13.69 | 13.44 | 13.47 | 39,536 | -0.37(-2.67%) |
Sep 12, 2016 | 13.42 | 13.87 | 13.42 | 13.84 | 37,080 | +0.05(+0.40%) |
Sep 09, 2016 | 13.84 | 13.90 | 13.75 | 13.79 | 136,380 | +0.24(+1.76%) |
Sep 08, 2016 | 13.59 | 13.68 | 13.53 | 13.55 | 73,694 | +0.18(+1.32%) |
Sep 07, 2016 | 13.34 | 13.40 | 13.34 | 13.37 | 65,757 | +0.19(+1.41%) |
Sep 06, 2016 | 13.31 | 13.39 | 13.10 | 13.19 | 30,599 | -0.10(-0.79%) |
Sep 02, 2016 | 13.29 | 13.29 | 13.29 | 0 | +0.21(+1.60%) |