Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.69 | 14.81 | 14.52 | 14.52 | 240,378 | -0.14(-0.96%) |
Nov 29, 2016 | 14.68 | 14.81 | 14.61 | 14.66 | 136,680 | -0.01(-0.07%) |
Nov 28, 2016 | 14.98 | 14.98 | 14.64 | 14.67 | 159,300 | -0.29(-1.92%) |
Nov 25, 2016 | 14.98 | 14.99 | 14.75 | 14.96 | 126,666 | -0.02(-0.14%) |
Nov 23, 2016 | 14.98 | 14.98 | 14.98 | 0 | +0.11(+0.71%) | |
Nov 22, 2016 | 15.10 | 15.15 | 14.87 | 14.87 | 168,084 | -0.15(-1.02%) |
Nov 21, 2016 | 14.96 | 15.21 | 14.93 | 15.03 | 318,629 | +0.14(+0.97%) |
Nov 18, 2016 | 14.69 | 14.89 | 14.69 | 14.88 | 241,454 | +0.11(+0.73%) |
Nov 17, 2016 | 14.79 | 14.97 | 14.77 | 14.77 | 155,152 | +0.01(+0.10%) |
Nov 16, 2016 | 14.74 | 14.99 | 14.62 | 14.76 | 348,957 | -0.06(-0.44%) |
Nov 15, 2016 | 14.49 | 14.82 | 14.49 | 14.82 | 267,397 | +0.30(+2.09%) |
Nov 14, 2016 | 14.65 | 14.71 | 14.41 | 14.52 | 365,703 | -0.19(-1.27%) |
Nov 11, 2016 | 14.78 | 14.84 | 14.36 | 14.71 | 278,265 | -0.23(-1.53%) |
Nov 10, 2016 | 15.27 | 15.29 | 14.92 | 14.93 | 288,788 | -0.28(-1.83%) |
Nov 09, 2016 | 15.42 | 15.46 | 15.21 | 15.21 | 508,834 | -0.32(-2.07%) |
Nov 08, 2016 | 15.34 | 15.58 | 15.23 | 15.53 | 152,614 | +0.18(+1.19%) |
Nov 07, 2016 | 15.30 | 15.39 | 15.19 | 15.35 | 248,433 | +0.24(+1.60%) |
Nov 04, 2016 | 15.41 | 15.41 | 15.07 | 15.11 | 200,751 | -0.34(-2.23%) |
Nov 03, 2016 | 15.48 | 15.61 | 15.44 | 15.45 | 131,668 | -0.06(-0.39%) |
Nov 02, 2016 | 15.34 | 15.53 | 15.34 | 15.51 | 198,343 | +0.08(+0.50%) |
Nov 01, 2016 | 15.66 | 15.66 | 15.42 | 15.44 | 192,812 | -0.18(-1.17%) |
Oct 31, 2016 | 15.46 | 15.69 | 15.46 | 15.62 | 57,570 | +0.17(+1.10%) |
Oct 28, 2016 | 15.46 | 15.55 | 15.31 | 15.45 | 196,927 | +0.01(+0.04%) |
Oct 27, 2016 | 15.44 | 15.51 | 15.37 | 15.44 | 138,188 | +0.12(+0.79%) |
Oct 26, 2016 | 15.34 | 15.39 | 15.29 | 15.32 | 165,834 | -0.11(-0.68%) |
Oct 25, 2016 | 14.90 | 15.47 | 14.90 | 15.43 | 343,913 | +0.50(+3.36%) |
Oct 24, 2016 | 14.83 | 14.99 | 14.79 | 14.93 | 105,591 | +0.12(+0.80%) |
Oct 21, 2016 | 14.75 | 14.83 | 14.71 | 14.81 | 384,928 | +0.06(+0.44%) |
Oct 20, 2016 | 14.81 | 14.81 | 14.69 | 14.74 | 128,569 | -0.00(-0.03%) |
Oct 19, 2016 | 14.75 | 14.82 | 14.63 | 14.75 | 231,264 | +0.14(+0.99%) |
Oct 18, 2016 | 14.40 | 14.67 | 14.33 | 14.60 | 350,386 | +0.28(+1.94%) |
Oct 17, 2016 | 14.40 | 14.40 | 14.22 | 14.32 | 108,830 | -0.07(-0.48%) |
Oct 14, 2016 | 14.34 | 14.42 | 14.27 | 14.39 | 127,093 | +0.10(+0.71%) |
Oct 13, 2016 | 14.28 | 14.38 | 14.17 | 14.29 | 105,127 | -0.11(-0.76%) |
Oct 12, 2016 | 14.45 | 14.67 | 14.36 | 14.40 | 72,377 | -0.02(-0.12%) |
Oct 11, 2016 | 14.44 | 14.44 | 14.32 | 14.42 | 90,195 | -0.01(-0.07%) |
Oct 10, 2016 | 14.39 | 14.53 | 14.39 | 14.43 | 142,406 | +0.07(+0.47%) |
Oct 07, 2016 | 14.43 | 14.43 | 14.27 | 14.36 | 123,052 | -0.04(-0.28%) |
Oct 06, 2016 | 14.45 | 14.53 | 14.25 | 14.40 | 97,781 | -0.08(-0.54%) |
Oct 05, 2016 | 14.66 | 14.66 | 14.48 | 14.48 | 129,520 | -0.08(-0.55%) |
Oct 04, 2016 | 14.59 | 14.62 | 14.51 | 14.56 | 282,659 | -0.04(-0.30%) |
Oct 03, 2016 | 14.46 | 14.61 | 14.33 | 14.61 | 249,607 | +0.10(+0.70%) |
Sep 30, 2016 | 14.60 | 14.65 | 14.43 | 14.50 | 145,640 | -0.01(-0.07%) |
Sep 29, 2016 | 14.62 | 14.73 | 14.50 | 14.51 | 180,798 | -0.13(-0.87%) |
Sep 28, 2016 | 14.66 | 14.66 | 14.54 | 14.64 | 86,037 | +0.01(+0.04%) |
Sep 27, 2016 | 14.62 | 14.70 | 14.48 | 14.64 | 215,896 | -0.01(-0.06%) |
Sep 26, 2016 | 14.70 | 14.73 | 14.62 | 14.64 | 119,117 | -0.11(-0.76%) |
Sep 23, 2016 | 14.69 | 14.82 | 14.66 | 14.76 | 133,868 | -0.00(-0.01%) |
Sep 22, 2016 | 14.92 | 14.92 | 14.71 | 14.76 | 144,995 | -0.01(-0.09%) |
Sep 21, 2016 | 14.61 | 14.77 | 14.59 | 14.77 | 134,517 | +0.29(+2.01%) |
Sep 20, 2016 | 14.51 | 14.59 | 14.35 | 14.48 | 257,180 | +0.18(+1.24%) |
Sep 19, 2016 | 14.39 | 14.49 | 14.27 | 14.30 | 74,056 | +0.00(+0.01%) |
Sep 16, 2016 | 14.26 | 14.46 | 14.26 | 14.30 | 208,992 | -0.13(-0.88%) |
Sep 15, 2016 | 14.33 | 14.54 | 14.29 | 14.43 | 109,015 | +0.21(+1.47%) |
Sep 14, 2016 | 14.25 | 14.42 | 14.22 | 14.22 | 257,143 | +0.03(+0.23%) |
Sep 13, 2016 | 14.28 | 14.31 | 14.07 | 14.19 | 188,970 | -0.12(-0.87%) |
Sep 12, 2016 | 14.15 | 14.37 | 13.93 | 14.31 | 95,067 | +0.06(+0.41%) |
Sep 09, 2016 | 14.39 | 14.45 | 14.25 | 14.25 | 143,148 | -0.29(-1.97%) |
Sep 08, 2016 | 14.54 | 14.60 | 14.42 | 14.54 | 125,794 | -0.03(-0.19%) |
Sep 07, 2016 | 14.62 | 14.70 | 14.55 | 14.57 | 62,716 | -0.05(-0.34%) |
Sep 06, 2016 | 14.49 | 14.69 | 14.36 | 14.62 | 265,745 | +0.14(+0.97%) |
Sep 02, 2016 | 14.39 | 14.48 | 14.48 | 14.48 | 169,365 | +0.25(+1.77%) |