Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.10 | 14.90 | 12.00 | 14.60 | 351,642 | +0.30(+2.10%) |
Nov 29, 2016 | 14.29 | 14.50 | 13.70 | 14.30 | 11,925 | +0.20(+1.42%) |
Nov 28, 2016 | 14.10 | 14.50 | 14.08 | 14.10 | 1,399 | -0.10(-0.70%) |
Nov 25, 2016 | 14.10 | 14.43 | 13.60 | 14.20 | 1,027 | +0.00(+0.00%) |
Nov 23, 2016 | 14.20 | 14.20 | 14.20 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 14.50 | 14.60 | 14.20 | 14.20 | 1,539 | -0.20(-1.39%) |
Nov 21, 2016 | 14.70 | 15.00 | 13.90 | 14.40 | 1,763 | -0.50(-3.36%) |
Nov 18, 2016 | 14.14 | 15.00 | 13.80 | 14.90 | 4,367 | +0.40(+2.76%) |
Nov 17, 2016 | 15.10 | 14.10 | 14.50 | 1,410 | +0.40(+2.84%) | |
Nov 16, 2016 | 14.00 | 14.50 | 13.90 | 14.10 | 3,284 | -0.10(-0.70%) |
Nov 15, 2016 | 13.90 | 14.60 | 13.60 | 14.20 | 8,097 | -0.60(-4.05%) |
Nov 14, 2016 | 14.70 | 15.00 | 14.70 | 14.80 | 3,137 | +0.20(+1.37%) |
Nov 11, 2016 | 14.30 | 14.70 | 14.30 | 14.60 | 3,100 | +0.10(+0.69%) |
Nov 10, 2016 | 14.70 | 14.80 | 14.20 | 14.50 | 1,621 | -0.10(-0.68%) |
Nov 09, 2016 | 14.20 | 14.60 | 13.90 | 14.60 | 10,636 | +0.40(+2.82%) |
Nov 08, 2016 | 14.47 | 14.50 | 13.90 | 14.20 | 3,326 | +0.00(+0.00%) |
Nov 07, 2016 | 14.32 | 14.50 | 13.60 | 14.20 | 6,161 | +0.00(+0.00%) |
Nov 04, 2016 | 14.50 | 14.86 | 14.20 | 14.20 | 3,053 | -0.30(-2.07%) |
Nov 03, 2016 | 14.22 | 14.90 | 14.22 | 14.50 | 3,245 | +0.05(+0.35%) |
Nov 02, 2016 | 14.40 | 15.00 | 13.80 | 14.45 | 2,117 | -0.25(-1.70%) |
Nov 01, 2016 | 14.70 | 15.00 | 13.90 | 14.70 | 2,855 | +0.30(+2.08%) |
Oct 31, 2016 | 13.90 | 15.10 | 13.90 | 14.40 | 4,079 | +0.60(+4.35%) |
Oct 28, 2016 | 14.50 | 14.51 | 13.20 | 13.80 | 12,242 | -1.10(-7.38%) |
Oct 27, 2016 | 15.00 | 15.45 | 14.90 | 14.90 | 5,567 | -0.30(-1.97%) |
Oct 26, 2016 | 16.10 | 16.10 | 15.10 | 15.20 | 17,479 | -0.40(-2.56%) |
Oct 25, 2016 | 15.40 | 15.80 | 15.20 | 15.60 | 12,562 | -0.20(-1.27%) |
Oct 24, 2016 | 15.87 | 16.10 | 15.30 | 15.80 | 6,093 | -0.30(-1.86%) |
Oct 21, 2016 | 16.00 | 16.25 | 15.40 | 16.10 | 11,094 | +0.00(+0.00%) |
Oct 20, 2016 | 16.15 | 16.20 | 16.10 | 16.10 | 890 | +0.00(+0.00%) |
Oct 19, 2016 | 16.05 | 16.30 | 16.00 | 16.10 | 912 | +0.10(+0.63%) |
Oct 18, 2016 | 16.00 | 16.30 | 16.00 | 16.00 | 1,169 | +0.00(+0.00%) |
Oct 17, 2016 | 16.10 | 16.10 | 16.00 | 16.00 | 81 | -0.10(-0.62%) |
Oct 14, 2016 | 15.82 | 16.10 | 15.80 | 16.10 | 1,261 | +0.30(+1.90%) |
Oct 13, 2016 | 15.20 | 16.00 | 15.20 | 15.80 | 7,103 | -0.10(-0.62%) |
Oct 12, 2016 | 15.99 | 16.70 | 15.80 | 15.90 | 6,444 | -0.00(-0.01%) |
Oct 11, 2016 | 15.67 | 16.20 | 15.50 | 15.90 | 6,599 | -0.04(-0.22%) |
Oct 10, 2016 | 15.70 | 16.10 | 15.40 | 15.94 | 1,947 | +0.24(+1.50%) |
Oct 07, 2016 | 15.20 | 15.90 | 15.20 | 15.70 | 1,489 | +0.40(+2.61%) |
Oct 06, 2016 | 15.90 | 15.90 | 15.30 | 15.30 | 1,377 | -0.10(-0.65%) |
Oct 05, 2016 | 16.40 | 17.00 | 15.30 | 15.40 | 4,481 | -0.50(-3.14%) |
Oct 04, 2016 | 15.80 | 16.90 | 15.80 | 15.90 | 1,664 | +0.10(+0.63%) |
Oct 03, 2016 | 15.15 | 17.00 | 15.15 | 15.80 | 4,597 | +0.40(+2.60%) |
Sep 30, 2016 | 16.30 | 16.70 | 15.40 | 15.40 | 4,720 | -0.70(-4.35%) |
Sep 29, 2016 | 16.20 | 16.60 | 16.00 | 16.10 | 1,025 | +0.00(+0.00%) |
Sep 28, 2016 | 16.30 | 16.60 | 16.00 | 16.10 | 1,062 | -0.10(-0.62%) |
Sep 27, 2016 | 16.70 | 16.70 | 16.00 | 16.20 | 1,103 | +0.10(+0.62%) |
Sep 26, 2016 | 16.10 | 16.60 | 16.10 | 16.10 | 1,250 | -0.50(-3.01%) |
Sep 23, 2016 | 16.50 | 17.60 | 16.10 | 16.60 | 19,906 | +0.10(+0.61%) |
Sep 22, 2016 | 17.30 | 17.60 | 16.50 | 16.50 | 3,304 | -0.90(-5.17%) |
Sep 21, 2016 | 17.20 | 17.70 | 16.40 | 17.40 | 4,748 | +0.40(+2.35%) |
Sep 20, 2016 | 15.90 | 17.40 | 15.50 | 17.00 | 15,529 | +1.10(+6.92%) |
Sep 19, 2016 | 15.70 | 16.50 | 15.40 | 15.90 | 2,483 | +0.20(+1.27%) |
Sep 16, 2016 | 15.50 | 16.75 | 15.00 | 15.70 | 3,106 | +0.20(+1.29%) |
Sep 15, 2016 | 15.05 | 15.60 | 14.60 | 15.50 | 3,784 | +0.70(+4.73%) |
Sep 14, 2016 | 15.30 | 15.60 | 14.60 | 14.80 | 8,511 | -0.50(-3.27%) |
Sep 13, 2016 | 16.40 | 17.20 | 15.30 | 15.30 | 9,728 | -1.00(-6.13%) |
Sep 12, 2016 | 16.70 | 16.86 | 16.10 | 16.30 | 6,326 | -0.40(-2.40%) |
Sep 09, 2016 | 16.90 | 17.30 | 16.70 | 16.70 | 2,180 | -0.30(-1.76%) |
Sep 08, 2016 | 17.28 | 17.30 | 16.90 | 17.00 | 1,029 | +0.00(+0.00%) |
Sep 07, 2016 | 17.30 | 17.80 | 17.00 | 17.00 | 2,762 | -0.30(-1.73%) |
Sep 06, 2016 | 16.60 | 17.90 | 16.60 | 17.30 | 3,524 | +0.40(+2.37%) |
Sep 02, 2016 | 17.20 | 16.90 | 16.90 | 16.90 | 640 | -0.20(-1.17%) |