Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.27 | 15.31 | 14.66 | 14.69 | 1,089,452 | -0.45(-2.95%) |
Nov 29, 2016 | 15.65 | 15.83 | 15.10 | 15.14 | 868,025 | -0.52(-3.30%) |
Nov 28, 2016 | 15.41 | 15.69 | 15.38 | 15.65 | 455,347 | +0.24(+1.56%) |
Nov 25, 2016 | 15.34 | 15.58 | 15.33 | 15.41 | 349,776 | +0.07(+0.45%) |
Nov 23, 2016 | 15.34 | 15.34 | 15.34 | 0 | -0.03(-0.22%) | |
Nov 22, 2016 | 15.48 | 15.48 | 15.21 | 15.38 | 966,184 | +0.00(+0.00%) |
Nov 21, 2016 | 15.72 | 15.79 | 15.31 | 15.38 | 545,230 | -0.21(-1.32%) |
Nov 18, 2016 | 15.45 | 15.69 | 15.34 | 15.58 | 539,862 | +0.17(+1.12%) |
Nov 17, 2016 | 15.55 | 15.79 | 15.38 | 15.41 | 572,284 | +0.00(+0.00%) |
Nov 16, 2016 | 15.45 | 15.62 | 15.34 | 15.41 | 673,509 | -0.03(-0.22%) |
Nov 15, 2016 | 15.76 | 15.79 | 15.34 | 15.45 | 821,364 | -0.24(-1.53%) |
Nov 14, 2016 | 15.52 | 15.76 | 15.34 | 15.69 | 941,600 | +0.34(+2.24%) |
Nov 11, 2016 | 15.45 | 15.69 | 15.21 | 15.34 | 1,261,102 | -0.10(-0.67%) |
Nov 10, 2016 | 15.48 | 15.69 | 15.38 | 15.45 | 885,051 | +0.17(+1.13%) |
Nov 09, 2016 | 14.83 | 15.45 | 14.83 | 15.27 | 769,535 | +0.17(+1.14%) |
Nov 08, 2016 | 15.10 | 15.48 | 15.07 | 15.10 | 638,416 | -0.03(-0.23%) |
Nov 07, 2016 | 15.07 | 15.15 | 14.97 | 15.14 | 644,742 | +0.31(+2.09%) |
Nov 04, 2016 | 14.28 | 14.93 | 14.04 | 14.83 | 627,139 | +0.69(+4.87%) |
Nov 03, 2016 | 14.11 | 14.31 | 14.09 | 14.14 | 547,742 | +0.03(+0.24%) |
Nov 02, 2016 | 14.14 | 14.21 | 14.04 | 14.11 | 580,038 | -0.10(-0.73%) |
Nov 01, 2016 | 14.28 | 14.29 | 14.07 | 14.21 | 630,804 | +0.03(+0.24%) |
Oct 31, 2016 | 14.24 | 14.28 | 14.07 | 14.17 | 602,100 | -0.03(-0.19%) |
Oct 28, 2016 | 14.22 | 14.36 | 14.09 | 14.20 | 853,043 | -0.04(-0.29%) |
Oct 27, 2016 | 14.29 | 14.35 | 14.11 | 14.24 | 593,184 | +0.03(+0.24%) |
Oct 26, 2016 | 14.19 | 14.33 | 14.11 | 14.21 | 419,376 | -0.07(-0.48%) |
Oct 25, 2016 | 14.52 | 14.69 | 14.25 | 14.28 | 464,903 | -0.25(-1.75%) |
Oct 24, 2016 | 14.46 | 14.66 | 14.44 | 14.53 | 249,350 | +0.21(+1.49%) |
Oct 21, 2016 | 14.11 | 14.41 | 14.11 | 14.32 | 256,324 | +0.03(+0.24%) |
Oct 20, 2016 | 14.23 | 14.35 | 14.13 | 14.28 | 277,999 | +0.01(+0.05%) |
Oct 19, 2016 | 14.20 | 14.39 | 14.10 | 14.28 | 720,898 | +0.10(+0.73%) |
Oct 18, 2016 | 14.23 | 14.25 | 14.08 | 14.17 | 339,540 | +0.15(+1.08%) |
Oct 17, 2016 | 14.15 | 14.23 | 14.02 | 14.02 | 274,368 | -0.10(-0.68%) |
Oct 14, 2016 | 14.19 | 14.29 | 14.00 | 14.12 | 474,553 | +0.06(+0.44%) |
Oct 13, 2016 | 14.02 | 14.24 | 13.98 | 14.06 | 339,622 | -0.12(-0.87%) |
Oct 12, 2016 | 14.51 | 14.55 | 14.06 | 14.18 | 882,154 | -0.31(-2.14%) |
Oct 11, 2016 | 14.99 | 15.10 | 14.28 | 14.49 | 820,988 | -0.57(-3.79%) |
Oct 10, 2016 | 15.19 | 15.35 | 15.06 | 15.06 | 663,316 | -0.04(-0.27%) |
Oct 07, 2016 | 15.45 | 15.56 | 14.98 | 15.10 | 1,062,030 | -0.36(-2.36%) |
Oct 06, 2016 | 15.48 | 15.63 | 15.42 | 15.47 | 723,902 | -0.01(-0.09%) |
Oct 05, 2016 | 15.55 | 15.56 | 15.45 | 15.48 | 496,011 | +0.02(+0.13%) |
Oct 04, 2016 | 15.42 | 15.61 | 15.41 | 15.46 | 531,034 | +0.05(+0.36%) |
Oct 03, 2016 | 15.49 | 15.52 | 15.34 | 15.41 | 486,478 | -0.11(-0.71%) |
Sep 30, 2016 | 15.60 | 15.72 | 15.38 | 15.52 | 595,678 | +0.12(+0.76%) |
Sep 29, 2016 | 15.68 | 15.72 | 15.35 | 15.40 | 641,106 | -0.39(-2.48%) |
Sep 28, 2016 | 15.50 | 15.80 | 15.47 | 15.79 | 715,751 | +0.39(+2.55%) |
Sep 27, 2016 | 15.60 | 15.60 | 15.33 | 15.40 | 580,733 | -0.12(-0.75%) |
Sep 26, 2016 | 15.63 | 15.75 | 15.51 | 15.51 | 586,122 | -0.25(-1.56%) |
Sep 23, 2016 | 15.85 | 16.25 | 15.75 | 15.76 | 865,911 | -0.20(-1.24%) |
Sep 22, 2016 | 15.72 | 16.01 | 15.64 | 15.96 | 529,628 | +0.36(+2.28%) |
Sep 21, 2016 | 15.08 | 15.62 | 15.08 | 15.60 | 1,409,198 | +0.69(+4.63%) |
Sep 20, 2016 | 14.93 | 15.10 | 14.73 | 14.91 | 1,022,243 | +0.09(+0.60%) |
Sep 19, 2016 | 14.96 | 15.10 | 14.74 | 14.82 | 540,295 | -0.11(-0.73%) |
Sep 16, 2016 | 14.92 | 14.98 | 14.77 | 14.93 | 662,948 | +0.02(+0.14%) |
Sep 15, 2016 | 14.80 | 14.97 | 14.70 | 14.91 | 321,494 | +0.10(+0.65%) |
Sep 14, 2016 | 14.62 | 14.87 | 14.48 | 14.82 | 432,763 | +0.21(+1.40%) |
Sep 13, 2016 | 14.87 | 14.97 | 14.51 | 14.61 | 478,215 | -0.38(-2.55%) |
Sep 12, 2016 | 14.50 | 15.00 | 14.50 | 15.00 | 464,617 | +0.44(+3.05%) |
Sep 09, 2016 | 15.25 | 15.25 | 14.54 | 14.55 | 706,307 | -0.88(-5.72%) |
Sep 08, 2016 | 15.52 | 15.54 | 15.30 | 15.43 | 342,491 | -0.14(-0.88%) |
Sep 07, 2016 | 15.63 | 15.67 | 15.52 | 15.57 | 327,271 | -0.03(-0.22%) |
Sep 06, 2016 | 15.48 | 15.64 | 15.45 | 15.60 | 645,605 | +0.14(+0.93%) |
Sep 02, 2016 | 15.30 | 15.46 | 15.46 | 15.46 | 393,111 | +0.28(+1.85%) |