Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.85 | 14.15 | 12.80 | 13.40 | 49,346 | -0.25(-1.83%) |
Nov 29, 2016 | 14.45 | 15.00 | 13.35 | 13.65 | 44,548 | -0.55(-3.87%) |
Nov 28, 2016 | 14.00 | 14.40 | 14.00 | 14.20 | 19,415 | +0.10(+0.71%) |
Nov 25, 2016 | 14.00 | 14.20 | 13.55 | 14.10 | 10,026 | +0.35(+2.55%) |
Nov 23, 2016 | 13.75 | 13.75 | 13.75 | 0 | -0.65(-4.51%) | |
Nov 22, 2016 | 14.10 | 14.85 | 13.20 | 14.40 | 28,272 | +0.25(+1.77%) |
Nov 21, 2016 | 12.65 | 14.45 | 12.65 | 14.15 | 69,642 | +0.65(+4.81%) |
Nov 18, 2016 | 13.45 | 13.90 | 13.30 | 13.50 | 19,679 | +0.20(+1.50%) |
Nov 17, 2016 | 13.95 | 13.95 | 13.10 | 13.30 | 11,713 | -0.55(-3.97%) |
Nov 16, 2016 | 14.20 | 14.20 | 13.70 | 13.85 | 13,733 | -0.35(-2.46%) |
Nov 15, 2016 | 15.00 | 15.00 | 13.70 | 14.20 | 24,330 | -0.80(-5.33%) |
Nov 14, 2016 | 14.80 | 15.45 | 13.65 | 15.00 | 47,241 | +0.30(+2.04%) |
Nov 11, 2016 | 14.05 | 14.70 | 12.80 | 14.70 | 40,389 | +0.85(+6.14%) |
Nov 10, 2016 | 13.00 | 13.85 | 12.25 | 13.85 | 23,749 | +0.85(+6.54%) |
Nov 09, 2016 | 11.20 | 13.00 | 11.20 | 13.00 | 16,504 | +1.80(+16.07%) |
Nov 08, 2016 | 11.60 | 11.60 | 11.00 | 11.20 | 21,963 | -0.55(-4.68%) |
Nov 07, 2016 | 11.65 | 12.30 | 11.60 | 11.75 | 11,407 | +0.30(+2.62%) |
Nov 04, 2016 | 11.40 | 11.85 | 11.40 | 11.45 | 14,144 | -0.05(-0.43%) |
Nov 03, 2016 | 11.55 | 11.70 | 11.40 | 11.50 | 18,868 | +0.10(+0.88%) |
Nov 02, 2016 | 11.60 | 12.00 | 11.40 | 11.40 | 16,131 | -0.20(-1.72%) |
Nov 01, 2016 | 12.05 | 12.20 | 11.50 | 11.60 | 17,128 | -0.45(-3.73%) |
Oct 31, 2016 | 12.40 | 12.50 | 12.00 | 12.05 | 15,063 | -0.35(-2.82%) |
Oct 28, 2016 | 12.45 | 12.45 | 12.00 | 12.40 | 7,562 | +0.20(+1.64%) |
Oct 27, 2016 | 12.45 | 12.45 | 12.08 | 12.20 | 8,072 | -0.05(-0.41%) |
Oct 26, 2016 | 13.05 | 13.30 | 12.20 | 12.25 | 33,254 | -0.80(-6.13%) |
Oct 25, 2016 | 13.25 | 13.50 | 13.05 | 13.05 | 10,181 | -0.15(-1.14%) |
Oct 24, 2016 | 13.60 | 13.60 | 13.05 | 13.20 | 31,076 | -0.25(-1.86%) |
Oct 21, 2016 | 13.35 | 13.80 | 13.25 | 13.45 | 8,829 | +0.00(+0.00%) |
Oct 20, 2016 | 13.95 | 13.95 | 13.40 | 13.45 | 9,847 | +0.10(+0.75%) |
Oct 19, 2016 | 13.50 | 13.75 | 13.10 | 13.35 | 4,444 | -0.25(-1.84%) |
Oct 18, 2016 | 13.85 | 14.25 | 13.50 | 13.60 | 3,853 | -0.05(-0.37%) |
Oct 17, 2016 | 13.90 | 14.30 | 13.45 | 13.65 | 4,975 | -0.21(-1.52%) |
Oct 14, 2016 | 14.36 | 14.38 | 13.71 | 13.86 | 7,897 | -0.52(-3.62%) |
Oct 13, 2016 | 14.35 | 14.73 | 14.35 | 14.38 | 9,945 | -0.01(-0.07%) |
Oct 12, 2016 | 14.78 | 14.78 | 14.35 | 14.39 | 2,943 | -0.08(-0.55%) |
Oct 11, 2016 | 14.36 | 14.81 | 14.36 | 14.47 | 10,927 | -0.19(-1.30%) |
Oct 10, 2016 | 14.61 | 14.71 | 14.38 | 14.66 | 14,829 | +0.22(+1.52%) |
Oct 07, 2016 | 14.52 | 14.70 | 14.42 | 14.44 | 13,072 | -0.30(-2.04%) |
Oct 06, 2016 | 14.64 | 14.80 | 14.34 | 14.74 | 13,227 | +0.05(+0.34%) |
Oct 05, 2016 | 14.41 | 14.69 | 14.25 | 14.69 | 48,511 | +0.42(+2.94%) |
Oct 04, 2016 | 14.64 | 14.66 | 13.99 | 14.27 | 39,599 | -0.31(-2.13%) |
Oct 03, 2016 | 14.33 | 14.84 | 14.15 | 14.58 | 10,023 | +0.08(+0.55%) |
Sep 30, 2016 | 14.32 | 14.68 | 13.91 | 14.50 | 35,742 | +0.30(+2.11%) |
Sep 29, 2016 | 14.20 | 14.79 | 14.19 | 14.20 | 6,145 | +0.11(+0.78%) |
Sep 28, 2016 | 14.35 | 14.35 | 14.01 | 14.09 | 11,715 | -0.23(-1.61%) |
Sep 27, 2016 | 14.29 | 14.49 | 14.29 | 14.32 | 4,978 | -0.06(-0.42%) |
Sep 26, 2016 | 14.59 | 14.70 | 14.33 | 14.38 | 8,915 | -0.30(-2.04%) |
Sep 23, 2016 | 14.77 | 15.05 | 14.68 | 14.68 | 24,458 | -0.19(-1.28%) |
Sep 22, 2016 | 14.58 | 14.93 | 14.20 | 14.87 | 99,652 | +0.54(+3.77%) |
Sep 21, 2016 | 14.29 | 14.50 | 14.15 | 14.33 | 14,541 | +0.05(+0.35%) |
Sep 20, 2016 | 14.35 | 14.49 | 14.16 | 14.28 | 7,694 | +0.06(+0.42%) |
Sep 19, 2016 | 14.43 | 14.75 | 14.12 | 14.22 | 13,374 | -0.17(-1.18%) |
Sep 16, 2016 | 14.50 | 14.74 | 14.17 | 14.39 | 46,247 | -0.11(-0.76%) |
Sep 15, 2016 | 14.28 | 14.50 | 14.07 | 14.50 | 13,172 | +0.31(+2.18%) |
Sep 14, 2016 | 14.55 | 14.55 | 14.03 | 14.19 | 8,852 | -0.39(-2.67%) |
Sep 13, 2016 | 14.29 | 14.66 | 14.16 | 14.58 | 15,099 | +0.08(+0.55%) |
Sep 12, 2016 | 13.85 | 14.50 | 13.85 | 14.50 | 9,112 | +0.56(+4.02%) |
Sep 09, 2016 | 14.25 | 14.25 | 13.93 | 13.94 | 15,729 | -0.49(-3.40%) |
Sep 08, 2016 | 14.18 | 14.50 | 13.95 | 14.43 | 23,426 | +0.38(+2.70%) |
Sep 07, 2016 | 14.10 | 14.70 | 14.01 | 14.05 | 22,124 | +0.09(+0.64%) |
Sep 06, 2016 | 13.91 | 14.31 | 13.91 | 13.96 | 10,032 | +0.02(+0.14%) |
Sep 02, 2016 | 14.58 | 13.94 | 13.94 | 13.94 | 13,900 | -0.55(-3.80%) |