Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.68 | 14.95 | 14.53 | 14.66 | 234,386 | -0.05(-0.37%) |
Nov 29, 2016 | 14.84 | 15.02 | 14.71 | 14.72 | 146,224 | -0.11(-0.74%) |
Nov 28, 2016 | 14.89 | 15.05 | 14.81 | 14.83 | 155,140 | -0.08(-0.55%) |
Nov 25, 2016 | 15.00 | 15.02 | 14.86 | 14.91 | 75,755 | -0.14(-0.91%) |
Nov 23, 2016 | 15.05 | 15.05 | 15.05 | 0 | +0.15(+0.98%) | |
Nov 22, 2016 | 14.58 | 14.93 | 14.58 | 14.90 | 192,248 | +0.35(+2.38%) |
Nov 21, 2016 | 14.66 | 14.76 | 14.49 | 14.55 | 155,854 | -0.02(-0.12%) |
Nov 18, 2016 | 14.54 | 14.65 | 14.53 | 14.57 | 170,501 | +0.06(+0.44%) |
Nov 17, 2016 | 14.59 | 14.76 | 14.49 | 14.51 | 288,040 | -0.05(-0.31%) |
Nov 16, 2016 | 14.36 | 14.56 | 14.29 | 14.55 | 162,090 | +0.22(+1.53%) |
Nov 15, 2016 | 14.53 | 14.67 | 14.12 | 14.33 | 217,985 | -0.20(-1.38%) |
Nov 14, 2016 | 14.55 | 14.69 | 14.27 | 14.54 | 322,120 | +0.09(+0.63%) |
Nov 11, 2016 | 13.80 | 14.60 | 13.74 | 14.44 | 324,397 | +0.64(+4.63%) |
Nov 10, 2016 | 13.92 | 14.07 | 13.36 | 13.81 | 282,723 | +0.05(+0.40%) |
Nov 09, 2016 | 13.19 | 13.81 | 13.18 | 13.75 | 240,586 | +0.22(+1.62%) |
Nov 08, 2016 | 13.32 | 13.55 | 13.29 | 13.53 | 103,177 | +0.15(+1.09%) |
Nov 07, 2016 | 13.04 | 13.42 | 13.04 | 13.39 | 165,118 | +0.42(+3.24%) |
Nov 04, 2016 | 12.88 | 13.11 | 12.83 | 12.97 | 170,987 | +0.08(+0.64%) |
Nov 03, 2016 | 13.00 | 13.05 | 12.86 | 12.88 | 141,023 | -0.06(-0.49%) |
Nov 02, 2016 | 13.06 | 13.19 | 12.95 | 12.95 | 164,325 | -0.13(-0.98%) |
Nov 01, 2016 | 13.38 | 13.40 | 13.06 | 13.08 | 146,523 | -0.38(-2.85%) |
Oct 31, 2016 | 13.37 | 13.48 | 13.31 | 13.46 | 164,094 | +0.14(+1.03%) |
Oct 28, 2016 | 13.29 | 13.35 | 13.25 | 13.32 | 134,363 | +0.10(+0.76%) |
Oct 27, 2016 | 13.40 | 13.45 | 13.20 | 13.22 | 261,982 | -0.16(-1.16%) |
Oct 26, 2016 | 13.59 | 13.59 | 13.29 | 13.38 | 172,117 | -0.21(-1.54%) |
Oct 25, 2016 | 13.49 | 13.68 | 13.46 | 13.59 | 126,054 | +0.07(+0.54%) |
Oct 24, 2016 | 13.39 | 13.61 | 13.39 | 13.51 | 118,434 | +0.10(+0.75%) |
Oct 21, 2016 | 13.23 | 13.50 | 13.23 | 13.41 | 136,250 | +0.05(+0.34%) |
Oct 20, 2016 | 13.41 | 13.56 | 13.29 | 13.37 | 198,087 | -0.04(-0.27%) |
Oct 19, 2016 | 13.44 | 13.49 | 13.24 | 13.40 | 105,475 | +0.01(+0.07%) |
Oct 18, 2016 | 13.49 | 13.53 | 13.34 | 13.39 | 122,720 | +0.04(+0.27%) |
Oct 17, 2016 | 13.23 | 13.47 | 13.23 | 13.36 | 134,779 | +0.13(+0.97%) |
Oct 14, 2016 | 13.32 | 13.38 | 13.23 | 13.23 | 147,557 | -0.14(-1.02%) |
Oct 13, 2016 | 13.18 | 13.67 | 13.18 | 13.37 | 249,585 | +0.25(+1.88%) |
Oct 12, 2016 | 13.10 | 13.24 | 13.08 | 13.12 | 109,862 | +0.00(+0.00%) |
Oct 11, 2016 | 13.34 | 13.34 | 13.06 | 13.12 | 199,438 | -0.28(-2.11%) |
Oct 10, 2016 | 13.28 | 13.52 | 13.23 | 13.40 | 125,015 | +0.14(+1.03%) |
Oct 07, 2016 | 13.37 | 13.49 | 13.12 | 13.27 | 196,774 | -0.06(-0.48%) |
Oct 06, 2016 | 13.18 | 13.47 | 13.01 | 13.33 | 197,220 | +0.05(+0.41%) |
Oct 05, 2016 | 13.73 | 13.78 | 13.28 | 13.28 | 222,044 | -0.45(-3.26%) |
Oct 04, 2016 | 13.88 | 13.99 | 13.58 | 13.72 | 214,208 | -0.12(-0.86%) |
Oct 03, 2016 | 14.07 | 14.07 | 13.79 | 13.84 | 218,049 | -0.25(-1.75%) |
Sep 30, 2016 | 14.21 | 14.21 | 13.95 | 14.09 | 210,696 | -0.05(-0.32%) |
Sep 29, 2016 | 14.21 | 14.29 | 14.07 | 14.13 | 223,114 | -0.17(-1.21%) |
Sep 28, 2016 | 14.15 | 14.40 | 14.15 | 14.31 | 159,200 | +0.13(+0.90%) |
Sep 27, 2016 | 14.41 | 14.41 | 14.13 | 14.18 | 118,006 | -0.23(-1.57%) |
Sep 26, 2016 | 14.31 | 14.49 | 14.31 | 14.40 | 126,632 | +0.05(+0.31%) |
Sep 23, 2016 | 14.41 | 14.51 | 14.22 | 14.36 | 138,256 | -0.05(-0.31%) |
Sep 22, 2016 | 14.39 | 14.57 | 14.26 | 14.40 | 147,892 | +0.10(+0.69%) |
Sep 21, 2016 | 14.06 | 14.39 | 13.88 | 14.31 | 209,887 | +0.17(+1.21%) |
Sep 20, 2016 | 14.55 | 14.55 | 14.10 | 14.13 | 215,283 | -0.26(-1.82%) |
Sep 19, 2016 | 14.61 | 14.61 | 14.30 | 14.40 | 155,399 | -0.23(-1.60%) |
Sep 16, 2016 | 14.14 | 14.63 | 14.08 | 14.63 | 904,857 | +0.48(+3.38%) |
Sep 15, 2016 | 14.13 | 14.62 | 14.06 | 14.15 | 270,954 | +0.18(+1.29%) |
Sep 14, 2016 | 13.80 | 14.12 | 13.79 | 13.97 | 343,334 | +0.19(+1.37%) |
Sep 13, 2016 | 13.97 | 13.97 | 13.59 | 13.78 | 253,743 | -0.28(-1.99%) |
Sep 12, 2016 | 13.94 | 14.13 | 13.91 | 14.06 | 257,537 | +0.13(+0.91%) |
Sep 09, 2016 | 14.57 | 14.59 | 13.85 | 13.94 | 333,397 | -0.78(-5.33%) |
Sep 08, 2016 | 15.15 | 15.16 | 14.71 | 14.72 | 161,091 | -0.45(-2.97%) |
Sep 07, 2016 | 14.82 | 15.21 | 14.75 | 15.17 | 283,487 | +0.43(+2.94%) |
Sep 06, 2016 | 14.57 | 14.74 | 14.43 | 14.74 | 162,650 | +0.18(+1.24%) |
Sep 02, 2016 | 14.39 | 14.56 | 14.56 | 14.56 | 134,813 | +0.19(+1.32%) |