Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.85 | 14.80 | 13.58 | 14.61 | 3,057 | +0.95(+6.99%) |
Nov 29, 2016 | 13.56 | 14.04 | 13.56 | 13.65 | 1,342 | -0.02(-0.15%) |
Nov 28, 2016 | 13.48 | 14.13 | 13.38 | 13.68 | 1,368 | -0.46(-3.23%) |
Nov 25, 2016 | 14.32 | 14.32 | 13.75 | 14.13 | 884 | +0.19(+1.38%) |
Nov 23, 2016 | 13.94 | 13.94 | 13.94 | 0 | -0.95(-6.41%) | |
Nov 22, 2016 | 15.14 | 15.28 | 14.23 | 14.89 | 2,814 | +0.19(+1.29%) |
Nov 21, 2016 | 13.81 | 15.18 | 13.75 | 14.70 | 2,914 | +1.24(+9.22%) |
Nov 18, 2016 | 13.37 | 13.78 | 13.08 | 13.46 | 2,307 | +0.48(+3.68%) |
Nov 17, 2016 | 13.56 | 12.41 | 12.99 | 1,886 | +0.10(+0.74%) | |
Nov 16, 2016 | 12.51 | 13.75 | 12.51 | 12.89 | 6,594 | -0.10(-0.74%) |
Nov 15, 2016 | 13.27 | 13.37 | 12.03 | 12.99 | 3,517 | -0.38(-2.86%) |
Nov 14, 2016 | 12.99 | 13.89 | 11.94 | 13.37 | 8,965 | +0.17(+1.32%) |
Nov 11, 2016 | 14.20 | 14.20 | 13.19 | 13.19 | 638 | +0.19(+1.45%) |
Nov 10, 2016 | 13.71 | 13.71 | 12.75 | 13.01 | 343 | -0.17(-1.30%) |
Nov 09, 2016 | 13.15 | 14.23 | 12.79 | 13.18 | 3,778 | +0.76(+6.15%) |
Nov 08, 2016 | 13.18 | 13.18 | 11.94 | 12.41 | 6,869 | -0.48(-3.70%) |
Nov 07, 2016 | 12.51 | 13.43 | 12.51 | 12.89 | 512 | +0.48(+3.85%) |
Nov 04, 2016 | 13.70 | 13.70 | 12.41 | 12.41 | 206 | -0.95(-7.14%) |
Nov 03, 2016 | 13.37 | 13.61 | 13.37 | 13.37 | 434 | +0.24(+1.82%) |
Nov 02, 2016 | 14.04 | 14.04 | 13.13 | 13.13 | 1,154 | -1.10(-7.72%) |
Nov 01, 2016 | 15.09 | 15.75 | 14.13 | 14.23 | 1,674 | -0.86(-5.70%) |
Oct 31, 2016 | 15.56 | 15.95 | 15.09 | 15.09 | 343 | -0.48(-3.07%) |
Oct 28, 2016 | 15.85 | 15.86 | 15.47 | 15.56 | 1,533 | -0.40(-2.51%) |
Oct 27, 2016 | 15.85 | 15.96 | 15.85 | 15.96 | 511 | +0.11(+0.72%) |
Oct 26, 2016 | 16.14 | 16.42 | 15.85 | 15.85 | 454 | -0.57(-3.49%) |
Oct 25, 2016 | 16.33 | 16.71 | 16.33 | 16.42 | 148 | -0.05(-0.29%) |
Oct 24, 2016 | 16.42 | 16.81 | 16.09 | 16.47 | 855 | -0.14(-0.86%) |
Oct 21, 2016 | 16.71 | 17.38 | 16.42 | 16.61 | 802 | -0.29(-1.70%) |
Oct 20, 2016 | 17.28 | 17.28 | 16.85 | 16.90 | 363 | -0.38(-2.20%) |
Oct 19, 2016 | 17.66 | 17.80 | 17.28 | 17.28 | 644 | -0.38(-2.16%) |
Oct 18, 2016 | 17.19 | 18.05 | 17.19 | 17.66 | 507 | -0.19(-1.07%) |
Oct 17, 2016 | 17.66 | 18.43 | 17.19 | 17.86 | 8,203 | +0.48(+2.75%) |
Oct 14, 2016 | 17.76 | 18.68 | 17.38 | 17.38 | 1,604 | -0.57(-3.19%) |
Oct 13, 2016 | 17.95 | 18.43 | 17.90 | 17.95 | 327 | +0.10(+0.53%) |
Oct 12, 2016 | 18.77 | 18.77 | 17.86 | 17.86 | 223 | +0.00(+0.00%) |
Oct 11, 2016 | 18.52 | 19.39 | 17.86 | 17.86 | 2,533 | -0.76(-4.10%) |
Oct 10, 2016 | 17.19 | 21.10 | 17.19 | 18.62 | 32,366 | +1.34(+7.73%) |
Oct 07, 2016 | 17.19 | 17.95 | 16.71 | 17.28 | 5,839 | +0.38(+2.26%) |
Oct 06, 2016 | 16.42 | 17.09 | 16.33 | 16.90 | 1,526 | +0.86(+5.36%) |
Oct 05, 2016 | 16.71 | 16.90 | 15.75 | 16.04 | 15,621 | -1.15(-6.67%) |
Oct 04, 2016 | 17.28 | 17.28 | 16.76 | 17.19 | 266 | +0.48(+2.86%) |
Oct 03, 2016 | 17.28 | 17.28 | 16.71 | 16.71 | 470 | +0.00(+0.00%) |
Sep 30, 2016 | 17.28 | 17.28 | 16.71 | 16.71 | 518 | -0.19(-1.13%) |
Sep 29, 2016 | 16.71 | 17.28 | 16.71 | 16.90 | 773 | +0.57(+3.51%) |
Sep 28, 2016 | 15.85 | 16.81 | 15.85 | 16.33 | 6,238 | +0.32(+1.97%) |
Sep 27, 2016 | 16.42 | 16.61 | 15.85 | 16.01 | 524 | -0.37(-2.24%) |
Sep 26, 2016 | 16.71 | 16.71 | 16.38 | 16.38 | 387 | -0.23(-1.41%) |
Sep 23, 2016 | 16.80 | 16.81 | 16.61 | 16.61 | 152 | +0.10(+0.58%) |
Sep 22, 2016 | 17.09 | 17.09 | 16.52 | 16.52 | 945 | -0.19(-1.14%) |
Sep 21, 2016 | 16.90 | 17.28 | 16.33 | 16.71 | 2,171 | +0.67(+4.16%) |
Sep 20, 2016 | 16.95 | 16.95 | 16.04 | 16.04 | 3,005 | -0.95(-5.62%) |
Sep 19, 2016 | 16.81 | 17.57 | 16.81 | 17.00 | 495 | +0.29(+1.71%) |
Sep 16, 2016 | 17.85 | 17.86 | 16.71 | 16.71 | 5,022 | -1.05(-5.91%) |
Sep 15, 2016 | 18.14 | 18.14 | 17.76 | 17.76 | 755 | -0.48(-2.62%) |
Sep 14, 2016 | 18.05 | 18.24 | 18.05 | 18.24 | 351 | +0.19(+1.06%) |
Sep 13, 2016 | 18.24 | 18.24 | 17.76 | 18.05 | 950 | -0.38(-2.07%) |
Sep 12, 2016 | 17.86 | 18.62 | 17.86 | 18.43 | 201 | -0.10(-0.52%) |
Sep 09, 2016 | 18.81 | 18.90 | 17.86 | 18.52 | 455 | -0.29(-1.52%) |
Sep 08, 2016 | 18.62 | 18.81 | 18.24 | 18.81 | 835 | +0.38(+2.08%) |
Sep 07, 2016 | 18.14 | 18.52 | 17.86 | 18.43 | 673 | +0.29(+1.57%) |
Sep 06, 2016 | 18.14 | 18.33 | 18.14 | 18.14 | 556 | +0.10(+0.53%) |
Sep 02, 2016 | 17.66 | 18.05 | 18.05 | 18.05 | 1,906 | +0.00(+0.00%) |