Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.18 | 15.23 | 14.85 | 15.10 | 97,070 | -0.06(-0.39%) |
Nov 29, 2016 | 15.11 | 15.17 | 15.02 | 15.15 | 87,955 | +0.10(+0.68%) |
Nov 28, 2016 | 14.98 | 15.21 | 14.97 | 15.05 | 66,317 | -0.03(-0.17%) |
Nov 25, 2016 | 15.27 | 15.33 | 15.04 | 15.08 | 31,598 | -0.14(-0.95%) |
Nov 23, 2016 | 15.22 | 15.22 | 15.22 | 0 | -0.24(-1.54%) | |
Nov 22, 2016 | 15.01 | 15.49 | 14.96 | 15.46 | 179,224 | +0.46(+3.06%) |
Nov 21, 2016 | 14.83 | 15.03 | 14.66 | 15.00 | 147,348 | +0.21(+1.44%) |
Nov 18, 2016 | 14.69 | 14.92 | 14.61 | 14.79 | 133,182 | +0.09(+0.64%) |
Nov 17, 2016 | 14.83 | 14.83 | 14.65 | 14.70 | 87,864 | -0.07(-0.46%) |
Nov 16, 2016 | 14.17 | 14.77 | 14.17 | 14.76 | 182,500 | +0.59(+4.20%) |
Nov 15, 2016 | 14.13 | 14.36 | 14.03 | 14.17 | 130,681 | +0.08(+0.54%) |
Nov 14, 2016 | 14.32 | 14.55 | 14.02 | 14.09 | 132,824 | -0.14(-0.96%) |
Nov 11, 2016 | 13.57 | 14.30 | 13.54 | 14.23 | 240,180 | +0.69(+5.08%) |
Nov 10, 2016 | 13.57 | 13.57 | 12.61 | 13.54 | 147,588 | +0.18(+1.34%) |
Nov 09, 2016 | 12.92 | 13.36 | 12.44 | 13.36 | 192,097 | +0.32(+2.48%) |
Nov 08, 2016 | 13.65 | 13.71 | 12.84 | 13.04 | 289,172 | -0.73(-5.31%) |
Nov 07, 2016 | 13.79 | 13.98 | 13.68 | 13.77 | 113,236 | +0.11(+0.81%) |
Nov 04, 2016 | 13.59 | 13.74 | 13.57 | 13.66 | 120,537 | +0.10(+0.75%) |
Nov 03, 2016 | 13.73 | 13.74 | 13.55 | 13.56 | 80,184 | -0.18(-1.30%) |
Nov 02, 2016 | 13.80 | 14.02 | 13.74 | 13.74 | 112,466 | -0.13(-0.92%) |
Nov 01, 2016 | 13.74 | 13.96 | 13.48 | 13.86 | 190,811 | +0.16(+1.18%) |
Oct 31, 2016 | 13.68 | 13.80 | 13.64 | 13.70 | 106,704 | +0.10(+0.75%) |
Oct 28, 2016 | 13.45 | 13.74 | 13.45 | 13.60 | 72,909 | +0.10(+0.76%) |
Oct 27, 2016 | 13.74 | 13.78 | 13.47 | 13.50 | 123,347 | -0.20(-1.43%) |
Oct 26, 2016 | 13.71 | 13.92 | 13.66 | 13.69 | 69,409 | -0.09(-0.62%) |
Oct 25, 2016 | 13.79 | 13.86 | 13.69 | 13.78 | 108,229 | +0.01(+0.06%) |
Oct 24, 2016 | 13.78 | 13.96 | 13.73 | 13.77 | 108,833 | -0.01(-0.06%) |
Oct 21, 2016 | 13.78 | 13.85 | 13.66 | 13.78 | 66,762 | -0.06(-0.43%) |
Oct 20, 2016 | 13.85 | 13.91 | 13.68 | 13.84 | 105,552 | +0.00(+0.00%) |
Oct 19, 2016 | 13.87 | 13.94 | 13.68 | 13.84 | 96,501 | +0.03(+0.18%) |
Oct 18, 2016 | 14.04 | 14.09 | 13.78 | 13.81 | 162,307 | -0.11(-0.79%) |
Oct 17, 2016 | 13.64 | 14.25 | 13.64 | 13.92 | 222,518 | +0.37(+2.76%) |
Oct 14, 2016 | 13.65 | 13.75 | 13.51 | 13.55 | 157,614 | -0.10(-0.75%) |
Oct 13, 2016 | 13.66 | 13.70 | 13.46 | 13.65 | 136,127 | -0.04(-0.31%) |
Oct 12, 2016 | 13.71 | 13.79 | 13.64 | 13.69 | 177,087 | +0.01(+0.06%) |
Oct 11, 2016 | 13.87 | 13.88 | 13.58 | 13.68 | 138,199 | -0.19(-1.35%) |
Oct 10, 2016 | 13.74 | 14.01 | 13.73 | 13.87 | 82,029 | +0.14(+1.05%) |
Oct 07, 2016 | 13.79 | 13.79 | 13.57 | 13.73 | 98,555 | -0.04(-0.31%) |
Oct 06, 2016 | 13.85 | 13.85 | 13.45 | 13.77 | 101,878 | -0.07(-0.49%) |
Oct 05, 2016 | 13.97 | 13.97 | 13.76 | 13.84 | 109,356 | -0.04(-0.31%) |
Oct 04, 2016 | 13.74 | 14.13 | 13.74 | 13.88 | 76,364 | -0.20(-1.39%) |
Oct 03, 2016 | 14.04 | 14.19 | 14.00 | 14.08 | 92,110 | +0.03(+0.24%) |
Sep 30, 2016 | 13.84 | 14.10 | 13.82 | 14.04 | 174,908 | +0.19(+1.35%) |
Sep 29, 2016 | 13.92 | 14.00 | 13.83 | 13.85 | 61,078 | -0.06(-0.43%) |
Sep 28, 2016 | 13.88 | 13.94 | 13.80 | 13.91 | 150,527 | +0.01(+0.06%) |
Sep 27, 2016 | 13.71 | 13.93 | 13.67 | 13.91 | 79,966 | +0.16(+1.17%) |
Sep 26, 2016 | 13.80 | 14.12 | 13.73 | 13.74 | 142,186 | -0.15(-1.10%) |
Sep 23, 2016 | 13.89 | 13.99 | 13.74 | 13.90 | 176,059 | -0.03(-0.24%) |
Sep 22, 2016 | 13.90 | 14.02 | 13.86 | 13.93 | 95,607 | +0.03(+0.24%) |
Sep 21, 2016 | 13.98 | 14.13 | 13.82 | 13.90 | 121,738 | -0.03(-0.18%) |
Sep 20, 2016 | 14.00 | 14.19 | 13.91 | 13.92 | 59,657 | -0.07(-0.49%) |
Sep 19, 2016 | 13.82 | 14.07 | 13.82 | 13.99 | 102,774 | +0.16(+1.17%) |
Sep 16, 2016 | 13.89 | 13.96 | 13.80 | 13.83 | 252,045 | -0.03(-0.24%) |
Sep 15, 2016 | 13.88 | 14.27 | 13.83 | 13.86 | 69,154 | +0.03(+0.18%) |
Sep 14, 2016 | 13.88 | 14.22 | 13.72 | 13.84 | 104,806 | +0.02(+0.12%) |
Sep 13, 2016 | 13.76 | 13.87 | 13.67 | 13.82 | 99,951 | -0.10(-0.73%) |
Sep 12, 2016 | 13.79 | 13.92 | 13.68 | 13.92 | 90,660 | +0.13(+0.92%) |
Sep 09, 2016 | 13.65 | 13.85 | 13.63 | 13.79 | 163,051 | -0.07(-0.49%) |
Sep 08, 2016 | 13.96 | 13.96 | 13.69 | 13.86 | 104,311 | -0.20(-1.39%) |
Sep 07, 2016 | 14.10 | 14.24 | 13.72 | 14.06 | 131,391 | -0.19(-1.31%) |
Sep 06, 2016 | 14.19 | 14.29 | 14.07 | 14.25 | 147,835 | +0.11(+0.78%) |
Sep 02, 2016 | 13.99 | 14.13 | 14.13 | 14.13 | 89,885 | +0.17(+1.22%) |