Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.06 | 14.49 | 13.79 | 14.27 | 408,383 | +0.25(+1.78%) |
Nov 29, 2016 | 15.00 | 15.17 | 14.01 | 14.02 | 330,151 | -1.01(-6.72%) |
Nov 28, 2016 | 15.25 | 15.50 | 14.64 | 15.03 | 274,006 | -0.26(-1.70%) |
Nov 25, 2016 | 15.65 | 15.65 | 15.07 | 15.29 | 93,284 | -0.39(-2.49%) |
Nov 23, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.05(-0.32%) | |
Nov 22, 2016 | 15.89 | 15.94 | 15.08 | 15.73 | 180,075 | +0.07(+0.45%) |
Nov 21, 2016 | 15.13 | 15.76 | 14.59 | 15.66 | 231,842 | +0.45(+2.96%) |
Nov 18, 2016 | 15.71 | 15.82 | 15.05 | 15.21 | 158,580 | -0.45(-2.87%) |
Nov 17, 2016 | 15.51 | 16.04 | 15.51 | 15.66 | 205,009 | +0.06(+0.38%) |
Nov 16, 2016 | 16.62 | 16.63 | 15.57 | 15.60 | 301,496 | -0.89(-5.40%) |
Nov 15, 2016 | 17.17 | 17.92 | 15.72 | 16.49 | 620,953 | -0.51(-3.00%) |
Nov 14, 2016 | 16.40 | 17.79 | 16.37 | 17.00 | 539,675 | +0.65(+3.98%) |
Nov 11, 2016 | 15.01 | 16.50 | 14.97 | 16.35 | 427,588 | +1.24(+8.21%) |
Nov 10, 2016 | 14.50 | 15.58 | 14.49 | 15.11 | 544,515 | +0.65(+4.50%) |
Nov 09, 2016 | 13.80 | 14.49 | 13.61 | 14.46 | 403,747 | +0.56(+4.03%) |
Nov 08, 2016 | 13.50 | 14.18 | 12.75 | 13.90 | 438,625 | +0.44(+3.27%) |
Nov 07, 2016 | 13.50 | 13.98 | 13.31 | 13.46 | 300,638 | +0.23(+1.74%) |
Nov 04, 2016 | 12.50 | 13.50 | 12.46 | 13.23 | 239,860 | +0.77(+6.18%) |
Nov 03, 2016 | 13.19 | 13.55 | 12.43 | 12.46 | 400,546 | -0.64(-4.89%) |
Nov 02, 2016 | 14.02 | 14.12 | 13.03 | 13.10 | 240,099 | -0.89(-6.36%) |
Nov 01, 2016 | 14.20 | 14.52 | 13.68 | 13.99 | 194,869 | -0.15(-1.06%) |
Oct 31, 2016 | 13.10 | 14.23 | 13.00 | 14.14 | 268,996 | +1.04(+7.94%) |
Oct 28, 2016 | 13.08 | 13.26 | 12.89 | 13.10 | 274,456 | -0.12(-0.91%) |
Oct 27, 2016 | 14.10 | 14.85 | 12.99 | 13.22 | 391,284 | -0.78(-5.57%) |
Oct 26, 2016 | 14.55 | 14.86 | 13.93 | 14.00 | 259,565 | -0.64(-4.37%) |
Oct 25, 2016 | 16.50 | 16.50 | 14.50 | 14.64 | 462,727 | -1.64(-10.07%) |
Oct 24, 2016 | 15.55 | 16.33 | 15.14 | 16.28 | 641,994 | +0.96(+6.27%) |
Oct 21, 2016 | 14.70 | 15.42 | 14.48 | 15.32 | 542,107 | +0.62(+4.22%) |
Oct 20, 2016 | 13.92 | 14.79 | 13.92 | 14.70 | 183,627 | +0.79(+5.68%) |
Oct 19, 2016 | 13.85 | 14.02 | 13.50 | 13.91 | 123,614 | +0.10(+0.72%) |
Oct 18, 2016 | 13.50 | 13.99 | 13.40 | 13.81 | 149,615 | +0.55(+4.15%) |
Oct 17, 2016 | 13.47 | 13.66 | 13.03 | 13.26 | 180,480 | -0.18(-1.34%) |
Oct 14, 2016 | 13.94 | 14.32 | 13.38 | 13.44 | 194,948 | -0.33(-2.40%) |
Oct 13, 2016 | 13.15 | 13.90 | 13.15 | 13.77 | 338,966 | +0.63(+4.79%) |
Oct 12, 2016 | 14.00 | 14.00 | 13.05 | 13.14 | 316,122 | -0.91(-6.48%) |
Oct 11, 2016 | 14.39 | 14.50 | 13.88 | 14.05 | 182,000 | -0.46(-3.17%) |
Oct 10, 2016 | 13.90 | 14.63 | 13.85 | 14.51 | 188,826 | +0.45(+3.20%) |
Oct 07, 2016 | 15.00 | 15.10 | 14.00 | 14.06 | 459,910 | -0.95(-6.33%) |
Oct 06, 2016 | 15.53 | 15.53 | 14.33 | 15.01 | 581,156 | -0.47(-3.04%) |
Oct 05, 2016 | 14.92 | 16.43 | 14.60 | 15.48 | 772,590 | +0.56(+3.75%) |
Oct 04, 2016 | 13.84 | 15.40 | 13.54 | 14.92 | 721,746 | +1.43(+10.60%) |
Oct 03, 2016 | 13.50 | 13.95 | 13.12 | 13.49 | 204,920 | +0.01(+0.07%) |
Sep 30, 2016 | 13.53 | 13.66 | 13.10 | 13.48 | 173,539 | -0.06(-0.44%) |
Sep 29, 2016 | 13.84 | 13.86 | 13.48 | 13.54 | 234,299 | -0.38(-2.73%) |
Sep 28, 2016 | 14.20 | 14.25 | 13.55 | 13.92 | 225,958 | -0.20(-1.42%) |
Sep 27, 2016 | 13.87 | 14.43 | 13.87 | 14.12 | 226,135 | +0.00(+0.00%) |
Sep 26, 2016 | 14.42 | 14.44 | 13.68 | 14.12 | 337,480 | -0.34(-2.35%) |
Sep 23, 2016 | 14.71 | 15.05 | 14.25 | 14.46 | 289,989 | -0.34(-2.30%) |
Sep 22, 2016 | 15.00 | 15.12 | 14.70 | 14.80 | 223,887 | -0.14(-0.94%) |
Sep 21, 2016 | 15.16 | 15.46 | 14.36 | 14.94 | 263,846 | +0.04(+0.27%) |
Sep 20, 2016 | 14.87 | 15.74 | 14.80 | 14.90 | 338,380 | +0.15(+1.02%) |
Sep 19, 2016 | 14.51 | 15.25 | 14.29 | 14.75 | 525,546 | +0.26(+1.79%) |
Sep 16, 2016 | 14.94 | 15.15 | 14.25 | 14.49 | 1,068,335 | -0.57(-3.78%) |
Sep 15, 2016 | 15.00 | 15.30 | 14.92 | 15.06 | 239,350 | +0.09(+0.60%) |
Sep 14, 2016 | 15.44 | 15.83 | 14.90 | 14.97 | 362,300 | -0.57(-3.67%) |
Sep 13, 2016 | 16.39 | 16.41 | 15.37 | 15.54 | 342,846 | -1.03(-6.22%) |
Sep 12, 2016 | 16.34 | 16.67 | 16.21 | 16.57 | 241,800 | +0.06(+0.36%) |
Sep 09, 2016 | 17.28 | 17.36 | 16.40 | 16.51 | 426,520 | -0.70(-4.07%) |
Sep 08, 2016 | 16.45 | 17.65 | 16.37 | 17.21 | 380,919 | +0.60(+3.61%) |
Sep 07, 2016 | 16.17 | 16.97 | 15.93 | 16.61 | 217,540 | +0.59(+3.68%) |
Sep 06, 2016 | 16.07 | 16.16 | 15.07 | 16.02 | 772,709 | -0.09(-0.56%) |
Sep 02, 2016 | 16.70 | 16.11 | 16.11 | 16.11 | 287,200 | -0.63(-3.76%) |