Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 16.27 | 16.34 | 16.05 | 16.13 | 1,439,803 | -0.01(-0.05%) |
Nov 29, 2016 | 16.23 | 16.40 | 16.10 | 16.14 | 1,202,948 | -0.09(-0.57%) |
Nov 28, 2016 | 16.66 | 16.68 | 16.17 | 16.23 | 1,099,612 | -0.50(-3.02%) |
Nov 25, 2016 | 16.90 | 16.90 | 16.60 | 16.73 | 411,726 | -0.11(-0.65%) |
Nov 23, 2016 | 16.84 | 16.84 | 16.84 | 0 | +0.14(+0.84%) | |
Nov 22, 2016 | 16.70 | 16.79 | 16.44 | 16.70 | 858,056 | +0.05(+0.33%) |
Nov 21, 2016 | 16.30 | 16.68 | 16.10 | 16.65 | 726,663 | +0.07(+0.42%) |
Nov 18, 2016 | 16.18 | 16.63 | 16.11 | 16.58 | 899,523 | +0.47(+2.94%) |
Nov 17, 2016 | 16.40 | 16.48 | 16.07 | 16.10 | 1,272,068 | -0.28(-1.71%) |
Nov 16, 2016 | 16.28 | 16.50 | 16.18 | 16.38 | 845,352 | -0.14(-0.85%) |
Nov 15, 2016 | 16.08 | 16.54 | 15.94 | 16.52 | 1,425,677 | +0.23(+1.43%) |
Nov 14, 2016 | 15.53 | 16.46 | 15.50 | 16.29 | 1,231,487 | +0.73(+4.69%) |
Nov 11, 2016 | 14.93 | 15.56 | 14.93 | 15.56 | 1,751,830 | +0.58(+3.89%) |
Nov 10, 2016 | 14.19 | 15.03 | 13.87 | 14.98 | 1,755,120 | +0.83(+5.87%) |
Nov 09, 2016 | 13.49 | 14.19 | 13.41 | 14.15 | 1,418,964 | +0.82(+6.11%) |
Nov 08, 2016 | 13.31 | 13.43 | 13.12 | 13.33 | 536,715 | -0.02(-0.17%) |
Nov 07, 2016 | 13.18 | 13.39 | 13.18 | 13.36 | 559,726 | +0.41(+3.18%) |
Nov 04, 2016 | 12.91 | 13.12 | 12.84 | 12.94 | 367,093 | +0.05(+0.36%) |
Nov 03, 2016 | 12.87 | 12.98 | 12.82 | 12.90 | 453,180 | +0.10(+0.79%) |
Nov 02, 2016 | 12.81 | 12.86 | 12.67 | 12.80 | 511,400 | -0.09(-0.72%) |
Nov 01, 2016 | 13.10 | 13.10 | 12.80 | 12.89 | 498,711 | -0.14(-1.07%) |
Oct 31, 2016 | 12.98 | 13.06 | 12.90 | 13.03 | 502,749 | +0.06(+0.48%) |
Oct 28, 2016 | 13.05 | 13.07 | 12.84 | 12.97 | 394,585 | -0.05(-0.42%) |
Oct 27, 2016 | 13.15 | 13.17 | 13.00 | 13.02 | 385,999 | -0.02(-0.18%) |
Oct 26, 2016 | 13.04 | 13.20 | 13.03 | 13.05 | 365,263 | -0.04(-0.30%) |
Oct 25, 2016 | 13.18 | 13.23 | 13.08 | 13.08 | 398,195 | -0.13(-1.00%) |
Oct 24, 2016 | 13.16 | 13.34 | 13.14 | 13.22 | 531,635 | +0.12(+0.95%) |
Oct 21, 2016 | 13.12 | 13.18 | 13.06 | 13.09 | 668,284 | -0.16(-1.23%) |
Oct 20, 2016 | 13.64 | 13.64 | 12.82 | 13.26 | 732,267 | -0.29(-2.12%) |
Oct 19, 2016 | 13.39 | 13.64 | 13.32 | 13.54 | 519,193 | +0.23(+1.69%) |
Oct 18, 2016 | 13.44 | 13.44 | 13.24 | 13.32 | 429,876 | +0.04(+0.29%) |
Oct 17, 2016 | 13.43 | 13.45 | 13.26 | 13.28 | 217,672 | -0.11(-0.81%) |
Oct 14, 2016 | 13.47 | 13.54 | 13.32 | 13.39 | 298,906 | +0.09(+0.64%) |
Oct 13, 2016 | 13.53 | 13.53 | 13.27 | 13.30 | 451,557 | -0.36(-2.62%) |
Oct 12, 2016 | 13.85 | 13.90 | 13.64 | 13.66 | 534,252 | -0.21(-1.51%) |
Oct 11, 2016 | 13.93 | 14.01 | 13.81 | 13.87 | 434,687 | -0.08(-0.56%) |
Oct 10, 2016 | 13.92 | 14.03 | 13.90 | 13.95 | 250,406 | +0.09(+0.67%) |
Oct 07, 2016 | 13.78 | 13.89 | 13.66 | 13.85 | 585,974 | +0.03(+0.23%) |
Oct 06, 2016 | 13.76 | 13.86 | 13.70 | 13.82 | 577,316 | +0.08(+0.57%) |
Oct 05, 2016 | 13.63 | 13.82 | 13.56 | 13.74 | 480,015 | +0.19(+1.43%) |
Oct 04, 2016 | 13.43 | 13.59 | 13.35 | 13.55 | 662,179 | +0.19(+1.39%) |
Oct 03, 2016 | 13.48 | 13.56 | 13.28 | 13.36 | 451,914 | -0.22(-1.60%) |
Sep 30, 2016 | 13.46 | 13.66 | 13.40 | 13.58 | 667,294 | +0.19(+1.38%) |
Sep 29, 2016 | 13.63 | 13.70 | 13.39 | 13.40 | 636,556 | -0.20(-1.47%) |
Sep 28, 2016 | 13.46 | 13.60 | 13.45 | 13.60 | 683,591 | +0.15(+1.15%) |
Sep 27, 2016 | 13.28 | 13.44 | 13.20 | 13.44 | 884,731 | +0.18(+1.34%) |
Sep 26, 2016 | 13.43 | 13.46 | 13.27 | 13.27 | 489,481 | -0.25(-1.83%) |
Sep 23, 2016 | 13.51 | 13.58 | 13.46 | 13.51 | 595,075 | -0.03(-0.23%) |
Sep 22, 2016 | 13.34 | 13.55 | 13.34 | 13.54 | 456,236 | +0.24(+1.80%) |
Sep 21, 2016 | 13.27 | 13.37 | 13.21 | 13.30 | 440,875 | +0.10(+0.76%) |
Sep 20, 2016 | 13.23 | 13.26 | 13.15 | 13.20 | 450,969 | +0.03(+0.23%) |
Sep 19, 2016 | 13.10 | 13.25 | 13.07 | 13.17 | 461,175 | +0.09(+0.71%) |
Sep 16, 2016 | 13.08 | 13.10 | 12.93 | 13.08 | 1,154,039 | +0.00(+0.00%) |
Sep 15, 2016 | 12.97 | 13.10 | 12.96 | 13.08 | 263,767 | +0.12(+0.95%) |
Sep 14, 2016 | 13.12 | 13.16 | 12.93 | 12.96 | 462,265 | -0.15(-1.12%) |
Sep 13, 2016 | 13.20 | 13.20 | 12.96 | 13.10 | 573,594 | -0.19(-1.39%) |
Sep 12, 2016 | 13.21 | 13.30 | 13.10 | 13.29 | 617,697 | -0.01(-0.06%) |
Sep 09, 2016 | 13.42 | 13.48 | 13.29 | 13.30 | 605,829 | -0.19(-1.37%) |
Sep 08, 2016 | 13.50 | 13.51 | 13.41 | 13.48 | 921,790 | -0.02(-0.17%) |
Sep 07, 2016 | 13.43 | 13.54 | 13.37 | 13.50 | 508,389 | +0.06(+0.46%) |
Sep 06, 2016 | 13.70 | 13.70 | 13.41 | 13.44 | 413,782 | -0.26(-1.91%) |
Sep 02, 2016 | 13.67 | 13.70 | 13.70 | 13.70 | 619,015 | +0.10(+0.74%) |