Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.13 | 14.17 | 13.83 | 14.17 | 10,880 | +0.16(+1.14%) |
Nov 29, 2016 | 14.03 | 14.20 | 13.66 | 14.01 | 36,575 | +0.01(+0.07%) |
Nov 28, 2016 | 14.32 | 14.32 | 13.95 | 14.00 | 10,021 | -0.40(-2.78%) |
Nov 25, 2016 | 14.36 | 14.40 | 14.31 | 14.40 | 1,410 | +0.06(+0.42%) |
Nov 23, 2016 | 14.34 | 14.34 | 14.34 | 0 | -0.54(-3.63%) | |
Nov 22, 2016 | 14.92 | 15.02 | 14.68 | 14.88 | 1,979 | -0.02(-0.13%) |
Nov 21, 2016 | 15.05 | 15.22 | 14.73 | 14.90 | 8,705 | -0.22(-1.46%) |
Nov 18, 2016 | 15.46 | 15.46 | 14.76 | 15.12 | 6,759 | -0.34(-2.20%) |
Nov 17, 2016 | 15.40 | 15.84 | 15.40 | 15.46 | 2,583 | -0.02(-0.13%) |
Nov 16, 2016 | 15.17 | 15.54 | 15.17 | 15.48 | 4,056 | +0.29(+1.91%) |
Nov 15, 2016 | 14.87 | 15.42 | 14.06 | 15.19 | 53,509 | +0.17(+1.13%) |
Nov 14, 2016 | 14.59 | 15.10 | 14.49 | 15.02 | 11,077 | +0.58(+4.02%) |
Nov 11, 2016 | 14.42 | 14.71 | 14.25 | 14.44 | 7,689 | -0.02(-0.14%) |
Nov 10, 2016 | 13.90 | 14.63 | 13.73 | 14.46 | 10,154 | +0.74(+5.39%) |
Nov 09, 2016 | 13.07 | 13.82 | 13.07 | 13.72 | 7,117 | +0.42(+3.16%) |
Nov 08, 2016 | 13.37 | 13.89 | 12.94 | 13.30 | 10,389 | -0.11(-0.82%) |
Nov 07, 2016 | 13.26 | 13.48 | 13.13 | 13.41 | 17,429 | +0.23(+1.75%) |
Nov 04, 2016 | 13.58 | 13.58 | 13.05 | 13.18 | 18,732 | -0.33(-2.44%) |
Nov 03, 2016 | 13.20 | 14.11 | 13.12 | 13.51 | 28,307 | -0.18(-1.31%) |
Nov 02, 2016 | 13.46 | 13.70 | 13.02 | 13.69 | 16,139 | +0.16(+1.18%) |
Nov 01, 2016 | 14.00 | 14.56 | 12.96 | 13.53 | 21,228 | -0.57(-4.04%) |
Oct 31, 2016 | 14.60 | 14.65 | 14.02 | 14.10 | 25,362 | -0.41(-2.83%) |
Oct 28, 2016 | 14.96 | 14.96 | 14.51 | 14.51 | 16,419 | -0.53(-3.52%) |
Oct 27, 2016 | 15.83 | 15.83 | 15.00 | 15.04 | 19,167 | -0.70(-4.45%) |
Oct 26, 2016 | 15.96 | 16.20 | 15.57 | 15.74 | 20,502 | -0.41(-2.54%) |
Oct 25, 2016 | 17.15 | 17.16 | 16.12 | 16.15 | 30,047 | -1.09(-6.32%) |
Oct 24, 2016 | 17.80 | 17.80 | 16.76 | 17.24 | 24,321 | -0.42(-2.38%) |
Oct 21, 2016 | 18.31 | 18.31 | 17.65 | 17.66 | 13,449 | -0.80(-4.33%) |
Oct 20, 2016 | 18.80 | 18.94 | 17.31 | 18.46 | 38,722 | +0.10(+0.54%) |
Oct 19, 2016 | 18.09 | 18.41 | 18.03 | 18.36 | 12,590 | +0.19(+1.05%) |
Oct 18, 2016 | 18.12 | 18.58 | 18.00 | 18.17 | 20,227 | +0.21(+1.17%) |
Oct 17, 2016 | 17.78 | 18.01 | 17.72 | 17.96 | 13,235 | +0.12(+0.67%) |
Oct 14, 2016 | 18.22 | 18.25 | 17.75 | 17.84 | 13,486 | -0.40(-2.19%) |
Oct 13, 2016 | 17.81 | 18.28 | 17.81 | 18.24 | 12,316 | +0.35(+1.96%) |
Oct 12, 2016 | 17.89 | 18.14 | 17.73 | 17.89 | 16,033 | +0.10(+0.56%) |
Oct 11, 2016 | 17.40 | 17.92 | 17.40 | 17.79 | 14,432 | +0.12(+0.68%) |
Oct 10, 2016 | 17.85 | 18.50 | 17.45 | 17.67 | 11,221 | -0.07(-0.39%) |
Oct 07, 2016 | 17.68 | 17.68 | 17.45 | 17.74 | 11,387 | +0.00(+0.00%) |
Oct 06, 2016 | 17.93 | 19.00 | 17.54 | 17.74 | 21,412 | -0.26(-1.44%) |
Oct 05, 2016 | 17.24 | 18.45 | 17.24 | 18.00 | 36,572 | +0.72(+4.17%) |
Oct 04, 2016 | 15.86 | 17.39 | 15.69 | 17.28 | 33,046 | +1.52(+9.64%) |
Oct 03, 2016 | 15.95 | 16.11 | 15.66 | 15.76 | 23,644 | -0.37(-2.29%) |
Sep 30, 2016 | 15.02 | 16.24 | 14.79 | 16.13 | 35,868 | +0.98(+6.47%) |
Sep 29, 2016 | 14.75 | 15.41 | 14.51 | 15.15 | 16,064 | +0.15(+1.00%) |
Sep 28, 2016 | 14.98 | 15.25 | 14.93 | 15.00 | 8,159 | +0.09(+0.60%) |
Sep 27, 2016 | 14.97 | 15.41 | 14.77 | 14.91 | 16,044 | -0.18(-1.19%) |
Sep 26, 2016 | 15.16 | 15.20 | 14.77 | 15.09 | 11,864 | -0.09(-0.59%) |
Sep 23, 2016 | 15.19 | 15.21 | 15.06 | 15.18 | 12,158 | +0.01(+0.07%) |
Sep 22, 2016 | 14.81 | 15.45 | 14.81 | 15.17 | 22,649 | +0.39(+2.64%) |
Sep 21, 2016 | 15.10 | 15.39 | 14.52 | 14.78 | 15,723 | -0.20(-1.34%) |
Sep 20, 2016 | 15.38 | 15.60 | 14.98 | 14.98 | 6,328 | -0.26(-1.71%) |
Sep 19, 2016 | 14.95 | 15.36 | 14.88 | 15.24 | 10,636 | +0.24(+1.60%) |
Sep 16, 2016 | 14.73 | 15.04 | 14.30 | 15.00 | 38,186 | +0.30(+2.04%) |
Sep 15, 2016 | 14.79 | 15.05 | 14.50 | 14.70 | 18,424 | -0.07(-0.47%) |
Sep 14, 2016 | 15.00 | 15.22 | 14.68 | 14.77 | 31,606 | -0.30(-1.99%) |
Sep 13, 2016 | 15.17 | 15.32 | 14.68 | 15.07 | 18,368 | -0.27(-1.76%) |
Sep 12, 2016 | 15.10 | 15.49 | 14.68 | 15.34 | 14,693 | +0.20(+1.32%) |
Sep 09, 2016 | 15.77 | 15.77 | 14.87 | 15.14 | 10,778 | -0.65(-4.12%) |
Sep 08, 2016 | 15.70 | 16.14 | 15.28 | 15.79 | 64,162 | +0.05(+0.32%) |
Sep 07, 2016 | 15.61 | 16.09 | 15.07 | 15.74 | 33,556 | +0.06(+0.38%) |
Sep 06, 2016 | 15.22 | 15.80 | 14.99 | 15.68 | 36,182 | +0.36(+2.35%) |
Sep 02, 2016 | 15.50 | 15.32 | 15.32 | 15.32 | 43,000 | -0.06(-0.39%) |