Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.37 | 15.37 | 14.84 | 14.98 | 57,764 | -0.40(-2.59%) |
Nov 29, 2016 | 15.44 | 15.74 | 15.30 | 15.38 | 96,937 | -0.04(-0.27%) |
Nov 28, 2016 | 15.73 | 15.80 | 15.40 | 15.42 | 88,058 | -0.23(-1.49%) |
Nov 25, 2016 | 15.37 | 15.82 | 15.34 | 15.65 | 105,513 | +0.29(+1.88%) |
Nov 23, 2016 | 15.36 | 15.36 | 15.36 | 0 | -0.01(-0.04%) | |
Nov 22, 2016 | 15.22 | 15.49 | 15.19 | 15.37 | 183,228 | +0.22(+1.45%) |
Nov 21, 2016 | 15.24 | 15.34 | 15.06 | 15.15 | 139,816 | +0.04(+0.27%) |
Nov 18, 2016 | 14.76 | 15.20 | 14.73 | 15.11 | 208,385 | +0.41(+2.81%) |
Nov 17, 2016 | 14.63 | 15.35 | 14.61 | 14.70 | 121,827 | +0.05(+0.38%) |
Nov 16, 2016 | 14.24 | 14.67 | 14.24 | 14.64 | 101,932 | +0.43(+3.02%) |
Nov 15, 2016 | 14.27 | 14.37 | 13.93 | 14.21 | 106,561 | -0.01(-0.09%) |
Nov 14, 2016 | 14.04 | 14.31 | 13.24 | 14.22 | 257,706 | +0.15(+1.06%) |
Nov 11, 2016 | 14.85 | 14.85 | 13.95 | 14.08 | 343,168 | -0.41(-2.80%) |
Nov 10, 2016 | 15.24 | 15.24 | 14.41 | 14.48 | 145,001 | -0.70(-4.58%) |
Nov 09, 2016 | 15.09 | 15.43 | 15.06 | 15.18 | 170,871 | -0.18(-1.14%) |
Nov 08, 2016 | 15.36 | 15.54 | 15.29 | 15.35 | 116,714 | -0.01(-0.04%) |
Nov 07, 2016 | 15.28 | 15.44 | 15.17 | 15.36 | 112,292 | +0.22(+1.47%) |
Nov 04, 2016 | 15.08 | 15.22 | 15.04 | 15.14 | 69,987 | +0.06(+0.40%) |
Nov 03, 2016 | 15.10 | 15.15 | 15.02 | 15.08 | 51,019 | +0.02(+0.13%) |
Nov 02, 2016 | 15.22 | 15.22 | 15.02 | 15.05 | 58,799 | -0.10(-0.67%) |
Nov 01, 2016 | 15.12 | 15.22 | 14.91 | 15.16 | 84,133 | +0.05(+0.31%) |
Oct 31, 2016 | 15.10 | 15.16 | 14.85 | 15.11 | 70,640 | +0.04(+0.27%) |
Oct 28, 2016 | 15.21 | 15.22 | 14.89 | 15.07 | 82,611 | -0.13(-0.84%) |
Oct 27, 2016 | 15.87 | 15.87 | 15.16 | 15.20 | 111,303 | -0.64(-4.05%) |
Oct 26, 2016 | 15.87 | 15.91 | 15.68 | 15.84 | 127,197 | -0.06(-0.38%) |
Oct 25, 2016 | 15.90 | 15.91 | 15.84 | 15.90 | 55,682 | +0.02(+0.13%) |
Oct 24, 2016 | 15.86 | 15.99 | 15.78 | 15.88 | 129,491 | +0.05(+0.30%) |
Oct 21, 2016 | 15.56 | 15.87 | 15.56 | 15.83 | 51,996 | +0.19(+1.21%) |
Oct 20, 2016 | 15.74 | 15.74 | 15.49 | 15.64 | 62,652 | +0.12(+0.78%) |
Oct 19, 2016 | 15.30 | 15.62 | 15.26 | 15.52 | 59,372 | +0.28(+1.86%) |
Oct 18, 2016 | 15.12 | 15.32 | 14.97 | 15.24 | 52,176 | +0.24(+1.62%) |
Oct 17, 2016 | 15.22 | 15.24 | 14.98 | 14.99 | 30,195 | -0.16(-1.03%) |
Oct 14, 2016 | 14.79 | 15.35 | 14.75 | 15.15 | 73,496 | +0.43(+2.89%) |
Oct 13, 2016 | 14.69 | 14.83 | 14.69 | 14.72 | 43,081 | -0.01(-0.09%) |
Oct 12, 2016 | 14.68 | 14.84 | 14.67 | 14.74 | 28,350 | +0.09(+0.65%) |
Oct 11, 2016 | 15.29 | 15.29 | 14.54 | 14.64 | 146,151 | -0.60(-3.94%) |
Oct 10, 2016 | 15.39 | 15.45 | 15.12 | 15.24 | 64,830 | -0.06(-0.40%) |
Oct 07, 2016 | 14.91 | 15.35 | 14.90 | 15.30 | 67,369 | +0.51(+3.47%) |
Oct 06, 2016 | 14.58 | 15.01 | 14.41 | 14.79 | 82,450 | +0.24(+1.67%) |
Oct 05, 2016 | 14.46 | 14.61 | 14.25 | 14.55 | 76,559 | +0.06(+0.42%) |
Oct 04, 2016 | 14.64 | 14.64 | 14.30 | 14.49 | 58,661 | -0.20(-1.33%) |
Oct 03, 2016 | 14.75 | 14.80 | 14.61 | 14.68 | 55,974 | -0.11(-0.78%) |
Sep 30, 2016 | 14.71 | 14.91 | 14.67 | 14.80 | 74,346 | +0.05(+0.32%) |
Sep 29, 2016 | 14.86 | 14.94 | 14.72 | 14.75 | 55,774 | -0.20(-1.35%) |
Sep 28, 2016 | 15.07 | 15.11 | 14.85 | 14.95 | 76,230 | -0.10(-0.67%) |
Sep 27, 2016 | 15.39 | 15.39 | 14.99 | 15.05 | 47,344 | -0.31(-2.02%) |
Sep 26, 2016 | 15.51 | 15.55 | 15.35 | 15.37 | 49,985 | -0.11(-0.70%) |
Sep 23, 2016 | 15.53 | 15.53 | 15.26 | 15.47 | 50,828 | -0.06(-0.39%) |
Sep 22, 2016 | 15.19 | 15.58 | 15.11 | 15.53 | 61,004 | +0.44(+2.91%) |
Sep 21, 2016 | 14.62 | 15.12 | 14.56 | 15.10 | 71,369 | +0.59(+4.10%) |
Sep 20, 2016 | 14.68 | 14.99 | 14.39 | 14.50 | 204,614 | -0.06(-0.42%) |
Sep 19, 2016 | 14.34 | 14.85 | 14.34 | 14.56 | 375,709 | +0.34(+2.42%) |
Sep 16, 2016 | 14.34 | 14.41 | 13.87 | 14.22 | 787,890 | -0.22(-1.50%) |
Sep 15, 2016 | 14.49 | 14.58 | 14.40 | 14.43 | 185,156 | -0.01(-0.09%) |
Sep 14, 2016 | 14.54 | 14.67 | 14.37 | 14.45 | 61,348 | -0.14(-0.97%) |
Sep 13, 2016 | 14.68 | 14.74 | 14.54 | 14.59 | 111,179 | -0.17(-1.14%) |
Sep 12, 2016 | 14.56 | 14.80 | 14.56 | 14.76 | 51,170 | +0.16(+1.11%) |
Sep 09, 2016 | 15.25 | 15.25 | 14.45 | 14.60 | 126,970 | -0.76(-4.97%) |
Sep 08, 2016 | 15.51 | 15.51 | 15.22 | 15.36 | 62,061 | -0.17(-1.09%) |
Sep 07, 2016 | 15.52 | 15.57 | 15.16 | 15.53 | 83,254 | -0.06(-0.39%) |
Sep 06, 2016 | 15.55 | 15.59 | 15.35 | 15.59 | 60,276 | +0.09(+0.61%) |
Sep 02, 2016 | 15.58 | 15.49 | 15.49 | 15.49 | 47,547 | -0.03(-0.17%) |