Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.02 | 14.15 | 13.96 | 14.00 | 876,729 | -0.10(-0.70%) |
Nov 29, 2016 | 13.99 | 14.15 | 13.93 | 14.10 | 822,163 | +0.09(+0.64%) |
Nov 28, 2016 | 13.97 | 14.05 | 13.89 | 14.01 | 740,179 | +0.11(+0.77%) |
Nov 25, 2016 | 13.78 | 13.94 | 13.77 | 13.90 | 574,312 | +0.07(+0.52%) |
Nov 23, 2016 | 13.83 | 13.83 | 13.83 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 13.57 | 13.85 | 13.52 | 13.83 | 1,731,605 | +0.03(+0.19%) |
Nov 21, 2016 | 13.68 | 13.86 | 13.65 | 13.80 | 804,068 | +0.04(+0.33%) |
Nov 18, 2016 | 13.78 | 13.83 | 13.68 | 13.76 | 550,126 | -0.13(-0.97%) |
Nov 17, 2016 | 13.89 | 13.91 | 13.86 | 13.89 | 436,581 | +0.06(+0.45%) |
Nov 16, 2016 | 13.80 | 13.94 | 13.75 | 13.83 | 588,732 | -0.23(-1.66%) |
Nov 15, 2016 | 13.93 | 14.12 | 13.84 | 14.06 | 627,654 | -0.05(-0.38%) |
Nov 14, 2016 | 13.86 | 14.15 | 13.74 | 14.12 | 1,173,761 | +0.02(+0.13%) |
Nov 11, 2016 | 14.04 | 14.15 | 13.81 | 14.10 | 1,209,523 | -0.05(-0.38%) |
Nov 10, 2016 | 14.08 | 14.38 | 13.89 | 14.15 | 2,493,074 | -0.48(-3.31%) |
Nov 09, 2016 | 13.59 | 14.68 | 13.59 | 14.64 | 3,227,593 | +0.90(+6.52%) |
Nov 08, 2016 | 13.58 | 13.79 | 13.48 | 13.74 | 1,895,065 | +0.31(+2.34%) |
Nov 07, 2016 | 13.18 | 13.44 | 13.18 | 13.43 | 473,505 | +0.35(+2.67%) |
Nov 04, 2016 | 13.00 | 13.11 | 13.00 | 13.08 | 618,321 | +0.13(+0.97%) |
Nov 03, 2016 | 13.09 | 13.19 | 12.93 | 12.95 | 810,860 | -0.19(-1.43%) |
Nov 02, 2016 | 13.16 | 13.32 | 13.11 | 13.14 | 1,501,847 | +0.06(+0.48%) |
Nov 01, 2016 | 12.93 | 13.09 | 12.86 | 13.08 | 843,824 | +0.28(+2.17%) |
Oct 31, 2016 | 13.01 | 13.01 | 12.78 | 12.80 | 894,402 | -0.19(-1.45%) |
Oct 28, 2016 | 13.18 | 13.18 | 12.99 | 12.99 | 472,345 | -0.13(-1.02%) |
Oct 27, 2016 | 13.43 | 13.46 | 13.08 | 13.12 | 863,644 | -0.15(-1.15%) |
Oct 26, 2016 | 13.39 | 13.44 | 13.26 | 13.27 | 1,234,333 | -0.16(-1.20%) |
Oct 25, 2016 | 13.33 | 13.51 | 13.28 | 13.44 | 1,001,280 | -0.10(-0.73%) |
Oct 24, 2016 | 13.54 | 13.65 | 13.47 | 13.53 | 421,106 | -0.02(-0.13%) |
Oct 21, 2016 | 13.50 | 13.56 | 13.39 | 13.55 | 805,417 | +0.06(+0.46%) |
Oct 20, 2016 | 13.55 | 13.64 | 13.38 | 13.49 | 779,594 | -0.13(-0.99%) |
Oct 19, 2016 | 13.57 | 13.73 | 13.53 | 13.62 | 981,669 | -0.13(-0.98%) |
Oct 18, 2016 | 13.57 | 13.76 | 13.53 | 13.76 | 884,215 | +0.22(+1.65%) |
Oct 17, 2016 | 13.44 | 13.53 | 13.40 | 13.53 | 620,196 | +0.05(+0.40%) |
Oct 14, 2016 | 13.61 | 13.61 | 13.48 | 13.48 | 633,087 | -0.04(-0.33%) |
Oct 13, 2016 | 13.36 | 13.61 | 13.36 | 13.52 | 642,519 | +0.00(+0.00%) |
Oct 12, 2016 | 13.78 | 13.79 | 13.44 | 13.52 | 1,085,872 | -0.39(-2.77%) |
Oct 11, 2016 | 14.12 | 14.16 | 13.86 | 13.91 | 1,089,265 | -0.29(-2.02%) |
Oct 10, 2016 | 14.05 | 14.25 | 14.01 | 14.20 | 310,769 | +0.12(+0.83%) |
Oct 07, 2016 | 14.10 | 14.23 | 13.97 | 14.08 | 599,510 | +0.01(+0.06%) |
Oct 06, 2016 | 14.11 | 14.15 | 13.97 | 14.07 | 1,436,453 | +0.03(+0.19%) |
Oct 05, 2016 | 14.20 | 14.32 | 14.02 | 14.04 | 466,164 | +0.03(+0.19%) |
Oct 04, 2016 | 14.26 | 14.42 | 13.96 | 14.02 | 3,254,594 | -0.22(-1.57%) |
Oct 03, 2016 | 14.30 | 14.37 | 14.19 | 14.24 | 391,382 | -0.06(-0.44%) |
Sep 30, 2016 | 14.19 | 14.36 | 14.17 | 14.30 | 898,551 | +0.14(+1.01%) |
Sep 29, 2016 | 14.47 | 14.53 | 14.16 | 14.16 | 1,275,849 | -0.20(-1.37%) |
Sep 28, 2016 | 14.38 | 14.45 | 14.29 | 14.36 | 398,735 | -0.05(-0.37%) |
Sep 27, 2016 | 14.25 | 14.44 | 14.21 | 14.41 | 755,376 | +0.11(+0.75%) |
Sep 26, 2016 | 14.38 | 14.42 | 14.30 | 14.30 | 670,557 | -0.14(-0.99%) |
Sep 23, 2016 | 14.46 | 14.57 | 14.45 | 14.45 | 651,270 | -0.14(-0.98%) |
Sep 22, 2016 | 14.62 | 14.67 | 14.58 | 14.59 | 1,124,781 | +0.00(+0.00%) |
Sep 21, 2016 | 14.56 | 14.70 | 14.38 | 14.59 | 1,267,930 | +0.03(+0.18%) |
Sep 20, 2016 | 14.48 | 14.67 | 14.48 | 14.56 | 361,491 | +0.16(+1.12%) |
Sep 19, 2016 | 14.40 | 14.49 | 14.36 | 14.40 | 306,530 | +0.07(+0.50%) |
Sep 16, 2016 | 14.20 | 14.35 | 14.15 | 14.33 | 1,008,376 | +0.03(+0.19%) |
Sep 15, 2016 | 14.38 | 14.43 | 14.25 | 14.30 | 418,592 | -0.13(-0.87%) |
Sep 14, 2016 | 14.46 | 14.55 | 14.36 | 14.43 | 651,967 | +0.00(+0.00%) |
Sep 13, 2016 | 14.57 | 14.58 | 14.34 | 14.43 | 567,785 | -0.20(-1.35%) |
Sep 12, 2016 | 14.39 | 14.64 | 14.29 | 14.63 | 1,430,955 | +0.02(+0.12%) |
Sep 09, 2016 | 14.64 | 14.72 | 14.54 | 14.61 | 1,217,972 | -0.18(-1.21%) |
Sep 08, 2016 | 14.73 | 14.85 | 14.68 | 14.79 | 409,582 | +0.05(+0.36%) |
Sep 07, 2016 | 14.38 | 14.75 | 14.38 | 14.73 | 659,668 | +0.36(+2.49%) |
Sep 06, 2016 | 14.34 | 14.43 | 14.23 | 14.38 | 374,477 | +0.01(+0.06%) |
Sep 02, 2016 | 14.32 | 14.37 | 14.37 | 14.37 | 346,222 | +0.12(+0.85%) |