Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.99 | 14.11 | 13.84 | 13.91 | 110,080 | -0.19(-1.33%) |
Nov 29, 2016 | 13.87 | 14.12 | 13.87 | 14.10 | 136,262 | +0.19(+1.33%) |
Nov 28, 2016 | 13.83 | 13.96 | 13.83 | 13.91 | 113,406 | -0.05(-0.36%) |
Nov 25, 2016 | 14.15 | 14.24 | 13.95 | 13.96 | 68,735 | -0.27(-1.93%) |
Nov 23, 2016 | 14.23 | 14.23 | 14.23 | 0 | -0.11(-0.73%) | |
Nov 22, 2016 | 14.15 | 14.46 | 14.15 | 14.34 | 154,829 | +0.05(+0.35%) |
Nov 21, 2016 | 14.10 | 14.44 | 14.10 | 14.29 | 115,018 | +0.18(+1.31%) |
Nov 18, 2016 | 14.20 | 14.30 | 14.08 | 14.11 | 112,338 | -0.70(-4.74%) |
Nov 17, 2016 | 14.65 | 14.81 | 14.56 | 14.81 | 105,624 | +0.20(+1.38%) |
Nov 16, 2016 | 14.62 | 14.65 | 14.40 | 14.61 | 135,135 | -0.02(-0.14%) |
Nov 15, 2016 | 14.41 | 14.63 | 14.41 | 14.62 | 120,359 | +0.29(+2.02%) |
Nov 14, 2016 | 14.57 | 14.57 | 14.30 | 14.34 | 137,020 | -0.25(-1.71%) |
Nov 11, 2016 | 14.45 | 14.65 | 14.45 | 14.59 | 110,503 | -0.00(-0.03%) |
Nov 10, 2016 | 14.60 | 14.66 | 14.50 | 14.59 | 94,680 | +0.02(+0.14%) |
Nov 09, 2016 | 14.40 | 14.64 | 14.40 | 14.57 | 103,403 | +0.36(+2.53%) |
Nov 08, 2016 | 14.05 | 14.26 | 14.05 | 14.21 | 109,197 | +0.01(+0.04%) |
Nov 07, 2016 | 14.21 | 14.38 | 14.03 | 14.21 | 107,284 | -0.14(-1.01%) |
Nov 04, 2016 | 14.41 | 14.45 | 14.26 | 14.35 | 81,167 | -0.45(-3.04%) |
Nov 03, 2016 | 14.70 | 14.93 | 14.70 | 14.80 | 118,300 | -0.04(-0.27%) |
Nov 02, 2016 | 14.74 | 14.84 | 14.56 | 14.84 | 55,585 | +0.19(+1.30%) |
Nov 01, 2016 | 14.69 | 14.76 | 14.65 | 14.65 | 80,779 | -0.21(-1.38%) |
Oct 31, 2016 | 14.85 | 14.91 | 14.75 | 14.86 | 50,794 | -0.16(-1.10%) |
Oct 28, 2016 | 15.05 | 15.10 | 14.90 | 15.02 | 62,124 | +0.28(+1.90%) |
Oct 27, 2016 | 14.95 | 14.95 | 14.74 | 14.74 | 42,968 | -0.11(-0.71%) |
Oct 26, 2016 | 14.88 | 14.88 | 14.79 | 14.85 | 52,349 | -0.06(-0.44%) |
Oct 25, 2016 | 15.12 | 15.12 | 14.75 | 14.91 | 56,091 | -0.28(-1.84%) |
Oct 24, 2016 | 15.03 | 15.22 | 15.03 | 15.19 | 50,948 | +0.28(+1.84%) |
Oct 21, 2016 | 14.67 | 14.99 | 14.67 | 14.91 | 145,300 | -0.03(-0.17%) |
Oct 20, 2016 | 15.04 | 15.04 | 14.84 | 14.94 | 109,569 | +0.12(+0.81%) |
Oct 19, 2016 | 14.78 | 14.85 | 14.68 | 14.82 | 101,488 | +0.05(+0.34%) |
Oct 18, 2016 | 14.73 | 14.80 | 14.73 | 14.77 | 219,915 | +0.02(+0.14%) |
Oct 17, 2016 | 14.67 | 14.87 | 14.67 | 14.75 | 59,929 | +0.03(+0.20%) |
Oct 14, 2016 | 14.82 | 14.82 | 14.67 | 14.72 | 58,018 | -0.16(-1.08%) |
Oct 13, 2016 | 14.88 | 14.89 | 14.77 | 14.88 | 81,778 | -0.06(-0.40%) |
Oct 12, 2016 | 15.06 | 15.06 | 14.90 | 14.94 | 121,112 | -0.08(-0.53%) |
Oct 11, 2016 | 15.06 | 15.10 | 15.00 | 15.02 | 106,984 | -0.07(-0.43%) |
Oct 10, 2016 | 15.25 | 15.25 | 15.07 | 15.09 | 95,047 | -0.00(-0.03%) |
Oct 07, 2016 | 15.21 | 15.21 | 15.06 | 15.09 | 288,698 | -0.12(-0.79%) |
Oct 06, 2016 | 15.28 | 15.28 | 15.17 | 15.21 | 136,846 | -0.03(-0.19%) |
Oct 05, 2016 | 15.28 | 15.28 | 15.23 | 15.24 | 76,296 | -0.03(-0.21%) |
Oct 04, 2016 | 15.55 | 15.55 | 15.23 | 15.27 | 245,586 | -0.22(-1.42%) |
Oct 03, 2016 | 15.51 | 15.57 | 15.44 | 15.49 | 133,477 | -0.13(-0.83%) |
Sep 30, 2016 | 15.65 | 15.65 | 15.49 | 15.62 | 104,219 | -0.06(-0.38%) |
Sep 29, 2016 | 15.60 | 15.88 | 15.60 | 15.68 | 50,061 | -0.23(-1.45%) |
Sep 28, 2016 | 16.00 | 16.00 | 15.80 | 15.91 | 97,378 | +0.12(+0.79%) |
Sep 27, 2016 | 15.81 | 15.95 | 15.67 | 15.79 | 72,630 | +0.09(+0.54%) |
Sep 26, 2016 | 15.75 | 15.75 | 15.67 | 15.70 | 418,103 | -0.04(-0.25%) |
Sep 23, 2016 | 15.60 | 15.80 | 15.60 | 15.74 | 302,371 | -0.01(-0.06%) |
Sep 22, 2016 | 15.70 | 15.78 | 15.65 | 15.75 | 207,029 | +0.21(+1.35%) |
Sep 21, 2016 | 15.48 | 15.57 | 15.34 | 15.54 | 188,509 | +0.18(+1.17%) |
Sep 20, 2016 | 15.45 | 15.50 | 15.34 | 15.36 | 139,137 | -0.06(-0.39%) |
Sep 19, 2016 | 15.33 | 15.49 | 15.33 | 15.42 | 41,776 | +0.10(+0.65%) |
Sep 16, 2016 | 15.45 | 15.53 | 15.30 | 15.32 | 101,802 | -0.18(-1.16%) |
Sep 15, 2016 | 15.50 | 15.63 | 15.38 | 15.50 | 184,410 | +0.04(+0.29%) |
Sep 14, 2016 | 15.43 | 15.50 | 15.43 | 15.46 | 123,905 | +0.10(+0.62%) |
Sep 13, 2016 | 15.55 | 15.55 | 15.31 | 15.36 | 115,196 | -0.13(-0.84%) |
Sep 12, 2016 | 15.31 | 15.50 | 15.25 | 15.49 | 126,125 | +0.26(+1.71%) |
Sep 09, 2016 | 15.39 | 15.39 | 15.20 | 15.23 | 188,394 | -0.29(-1.90%) |
Sep 08, 2016 | 15.70 | 15.70 | 15.52 | 15.53 | 670,711 | -0.15(-0.99%) |
Sep 07, 2016 | 15.68 | 15.76 | 15.58 | 15.68 | 213,051 | +0.28(+1.79%) |
Sep 06, 2016 | 15.22 | 15.41 | 15.16 | 15.40 | 67,622 | -0.35(-2.19%) |
Sep 02, 2016 | 15.75 | 15.75 | 15.75 | 0 | +0.30(+1.94%) |