Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.00 | 13.45 | 12.80 | 13.20 | 804,862 | +0.30(+2.33%) |
Nov 29, 2016 | 13.10 | 13.15 | 12.75 | 12.90 | 519,280 | -0.30(-2.27%) |
Nov 28, 2016 | 13.20 | 13.45 | 12.95 | 13.20 | 354,323 | +0.05(+0.38%) |
Nov 25, 2016 | 13.10 | 13.40 | 13.10 | 13.15 | 424,961 | -0.10(-0.75%) |
Nov 23, 2016 | 13.25 | 13.25 | 13.25 | 0 | +0.50(+3.92%) | |
Nov 22, 2016 | 12.65 | 12.80 | 12.40 | 12.75 | 673,586 | +0.10(+0.79%) |
Nov 21, 2016 | 12.85 | 12.95 | 12.25 | 12.65 | 546,312 | -0.30(-2.32%) |
Nov 18, 2016 | 12.90 | 13.05 | 12.68 | 12.95 | 611,673 | -0.05(-0.38%) |
Nov 17, 2016 | 12.70 | 13.05 | 12.50 | 13.00 | 847,036 | -0.15(-1.14%) |
Nov 16, 2016 | 13.65 | 13.65 | 12.60 | 13.15 | 1,117,149 | -0.40(-2.95%) |
Nov 15, 2016 | 12.95 | 13.65 | 12.85 | 13.55 | 1,243,111 | -0.20(-1.45%) |
Nov 14, 2016 | 13.20 | 13.90 | 13.15 | 13.75 | 899,550 | +0.40(+3.00%) |
Nov 11, 2016 | 13.70 | 13.70 | 12.95 | 13.35 | 993,242 | -0.55(-3.96%) |
Nov 10, 2016 | 12.95 | 14.00 | 11.35 | 13.90 | 3,103,468 | -0.10(-0.71%) |
Nov 09, 2016 | 12.70 | 14.60 | 12.70 | 14.00 | 2,459,469 | -0.80(-5.41%) |
Nov 08, 2016 | 14.20 | 14.95 | 14.15 | 14.80 | 821,462 | +0.55(+3.86%) |
Nov 07, 2016 | 14.00 | 14.65 | 13.88 | 14.25 | 787,116 | +0.55(+4.01%) |
Nov 04, 2016 | 13.90 | 14.00 | 13.65 | 13.70 | 576,041 | -0.20(-1.44%) |
Nov 03, 2016 | 14.10 | 14.50 | 13.85 | 13.90 | 973,245 | -0.15(-1.07%) |
Nov 02, 2016 | 13.40 | 14.20 | 13.25 | 14.05 | 976,104 | +0.65(+4.85%) |
Nov 01, 2016 | 13.70 | 13.80 | 13.20 | 13.40 | 629,867 | -0.30(-2.19%) |
Oct 31, 2016 | 13.15 | 13.80 | 13.00 | 13.70 | 657,493 | +0.40(+3.05%) |
Oct 28, 2016 | 13.10 | 13.54 | 13.10 | 13.29 | 1,047,819 | -0.05(-0.41%) |
Oct 27, 2016 | 13.75 | 13.93 | 13.13 | 13.35 | 926,874 | -0.28(-2.05%) |
Oct 26, 2016 | 13.91 | 14.01 | 13.51 | 13.63 | 815,048 | -0.27(-1.94%) |
Oct 25, 2016 | 14.25 | 14.28 | 13.80 | 13.90 | 970,574 | -0.30(-2.11%) |
Oct 24, 2016 | 14.75 | 15.15 | 14.13 | 14.20 | 869,910 | -0.53(-3.60%) |
Oct 21, 2016 | 14.74 | 14.98 | 14.32 | 14.73 | 937,970 | -0.05(-0.34%) |
Oct 20, 2016 | 15.04 | 15.13 | 14.55 | 14.78 | 923,657 | -0.31(-2.05%) |
Oct 19, 2016 | 14.24 | 15.26 | 14.16 | 15.09 | 978,233 | +0.89(+6.27%) |
Oct 18, 2016 | 14.30 | 14.56 | 13.90 | 14.20 | 1,091,209 | +0.06(+0.42%) |
Oct 17, 2016 | 14.88 | 15.07 | 14.02 | 14.14 | 1,031,864 | -0.66(-4.46%) |
Oct 14, 2016 | 14.54 | 15.09 | 14.52 | 14.80 | 761,094 | -0.50(-3.27%) |
Oct 13, 2016 | 15.50 | 15.50 | 14.93 | 15.30 | 1,199,263 | -0.24(-1.54%) |
Oct 12, 2016 | 15.60 | 15.85 | 15.50 | 15.54 | 1,019,751 | -0.26(-1.65%) |
Oct 11, 2016 | 16.11 | 16.25 | 15.60 | 15.80 | 460,567 | -0.24(-1.50%) |
Oct 10, 2016 | 15.63 | 16.75 | 15.63 | 16.04 | 1,063,841 | +0.39(+2.49%) |
Oct 07, 2016 | 15.81 | 16.00 | 15.23 | 15.65 | 1,394,709 | -1.57(-9.12%) |
Oct 06, 2016 | 17.24 | 17.34 | 16.97 | 17.22 | 664,009 | +0.04(+0.23%) |
Oct 05, 2016 | 16.85 | 17.27 | 16.80 | 17.18 | 741,050 | +0.44(+2.63%) |
Oct 04, 2016 | 17.25 | 17.31 | 16.70 | 16.74 | 473,636 | -0.45(-2.62%) |
Oct 03, 2016 | 17.28 | 17.30 | 17.06 | 17.19 | 426,083 | -0.04(-0.23%) |
Sep 30, 2016 | 17.14 | 17.36 | 16.85 | 17.23 | 640,111 | +0.23(+1.35%) |
Sep 29, 2016 | 16.36 | 17.44 | 16.34 | 17.00 | 1,533,316 | +0.50(+3.03%) |
Sep 28, 2016 | 16.38 | 17.09 | 16.31 | 16.50 | 889,171 | +0.25(+1.54%) |
Sep 27, 2016 | 16.00 | 16.47 | 15.98 | 16.25 | 578,508 | +0.31(+1.94%) |
Sep 26, 2016 | 16.25 | 16.57 | 15.90 | 15.94 | 675,779 | -0.40(-2.45%) |
Sep 23, 2016 | 15.75 | 16.39 | 15.67 | 16.34 | 1,052,020 | +0.75(+4.81%) |
Sep 22, 2016 | 15.18 | 15.65 | 15.01 | 15.59 | 771,900 | +0.54(+3.59%) |
Sep 21, 2016 | 15.03 | 15.28 | 14.93 | 15.05 | 673,504 | +0.05(+0.33%) |
Sep 20, 2016 | 15.27 | 15.35 | 14.86 | 15.00 | 693,529 | -0.34(-2.22%) |
Sep 19, 2016 | 14.65 | 15.44 | 14.61 | 15.34 | 1,338,123 | +0.75(+5.14%) |
Sep 16, 2016 | 14.94 | 15.23 | 14.41 | 14.59 | 2,874,398 | -0.58(-3.82%) |
Sep 15, 2016 | 15.66 | 15.76 | 15.00 | 15.17 | 2,212,620 | -0.44(-2.82%) |
Sep 14, 2016 | 16.74 | 16.95 | 15.20 | 15.61 | 3,548,210 | -1.28(-7.58%) |
Sep 13, 2016 | 17.14 | 17.14 | 16.81 | 16.89 | 861,341 | -0.43(-2.48%) |
Sep 12, 2016 | 16.80 | 17.43 | 16.80 | 17.32 | 821,649 | +0.44(+2.61%) |
Sep 09, 2016 | 17.30 | 17.43 | 16.52 | 16.88 | 830,432 | -0.42(-2.43%) |
Sep 08, 2016 | 17.56 | 17.64 | 17.22 | 17.30 | 622,366 | -0.04(-0.23%) |
Sep 07, 2016 | 17.50 | 17.50 | 17.21 | 17.34 | 420,685 | -0.11(-0.63%) |
Sep 06, 2016 | 17.29 | 17.83 | 17.23 | 17.45 | 502,426 | +0.13(+0.75%) |
Sep 02, 2016 | 16.92 | 17.32 | 17.32 | 17.32 | 432,300 | +0.49(+2.91%) |