Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.60 | 15.65 | 15.05 | 15.35 | 330,910 | -0.10(-0.65%) |
Nov 29, 2016 | 15.25 | 15.75 | 15.15 | 15.45 | 673,264 | +0.25(+1.64%) |
Nov 28, 2016 | 15.90 | 15.90 | 14.76 | 15.20 | 587,775 | -0.75(-4.70%) |
Nov 25, 2016 | 15.70 | 16.00 | 15.55 | 15.95 | 243,690 | +0.35(+2.24%) |
Nov 23, 2016 | 15.60 | 15.60 | 15.60 | 0 | +0.60(+4.00%) | |
Nov 22, 2016 | 15.35 | 15.45 | 15.00 | 15.00 | 400,686 | -0.45(-2.91%) |
Nov 21, 2016 | 15.25 | 15.65 | 15.25 | 15.45 | 363,454 | +0.25(+1.64%) |
Nov 18, 2016 | 15.30 | 15.57 | 15.15 | 15.20 | 318,982 | -0.05(-0.33%) |
Nov 17, 2016 | 15.50 | 15.60 | 15.10 | 15.25 | 413,223 | -0.30(-1.93%) |
Nov 16, 2016 | 15.50 | 15.85 | 15.32 | 15.55 | 275,708 | -0.05(-0.32%) |
Nov 15, 2016 | 15.50 | 15.70 | 15.10 | 15.60 | 292,376 | +0.00(+0.00%) |
Nov 14, 2016 | 15.65 | 15.95 | 15.40 | 15.60 | 363,335 | +0.10(+0.65%) |
Nov 11, 2016 | 15.05 | 15.80 | 14.90 | 15.50 | 596,616 | +0.25(+1.64%) |
Nov 10, 2016 | 15.10 | 15.45 | 15.10 | 15.25 | 378,011 | +0.25(+1.67%) |
Nov 09, 2016 | 14.50 | 15.25 | 13.80 | 15.00 | 350,568 | +0.50(+3.45%) |
Nov 08, 2016 | 14.45 | 14.68 | 14.05 | 14.50 | 640,189 | +0.00(+0.00%) |
Nov 07, 2016 | 15.00 | 15.00 | 14.35 | 14.50 | 502,776 | -0.30(-2.03%) |
Nov 04, 2016 | 14.55 | 15.15 | 14.35 | 14.80 | 939,333 | +0.35(+2.42%) |
Nov 03, 2016 | 14.50 | 16.20 | 14.12 | 14.45 | 2,636,928 | +0.95(+7.04%) |
Nov 02, 2016 | 13.45 | 13.78 | 13.30 | 13.50 | 824,609 | +0.05(+0.37%) |
Nov 01, 2016 | 13.55 | 13.80 | 13.40 | 13.45 | 748,271 | -0.15(-1.10%) |
Oct 31, 2016 | 14.10 | 14.10 | 13.40 | 13.60 | 1,023,247 | -0.45(-3.20%) |
Oct 28, 2016 | 14.00 | 14.15 | 13.85 | 14.05 | 1,124,244 | +0.10(+0.72%) |
Oct 27, 2016 | 14.30 | 14.30 | 13.35 | 13.95 | 1,019,750 | -0.30(-2.11%) |
Oct 26, 2016 | 14.05 | 14.28 | 13.90 | 14.25 | 699,527 | +0.10(+0.71%) |
Oct 25, 2016 | 13.55 | 14.32 | 13.55 | 14.15 | 747,808 | -0.30(-2.08%) |
Oct 24, 2016 | 14.50 | 14.75 | 14.30 | 14.45 | 424,778 | -0.05(-0.34%) |
Oct 21, 2016 | 14.85 | 14.85 | 14.25 | 14.50 | 631,847 | -0.30(-2.03%) |
Oct 20, 2016 | 14.70 | 15.05 | 14.65 | 14.80 | 656,362 | +0.15(+1.02%) |
Oct 19, 2016 | 14.15 | 14.80 | 14.15 | 14.65 | 514,911 | +0.45(+3.17%) |
Oct 18, 2016 | 13.95 | 14.65 | 13.93 | 14.20 | 597,671 | +0.35(+2.53%) |
Oct 17, 2016 | 13.70 | 14.12 | 13.65 | 13.85 | 896,208 | +0.10(+0.73%) |
Oct 14, 2016 | 13.95 | 14.00 | 13.65 | 13.75 | 598,960 | -0.20(-1.43%) |
Oct 13, 2016 | 13.70 | 14.20 | 13.70 | 13.95 | 620,223 | +0.05(+0.36%) |
Oct 12, 2016 | 13.85 | 14.00 | 13.60 | 13.90 | 636,196 | +0.10(+0.72%) |
Oct 11, 2016 | 14.00 | 14.10 | 13.50 | 13.80 | 673,177 | -0.25(-1.78%) |
Oct 10, 2016 | 14.60 | 14.65 | 13.95 | 14.05 | 867,483 | -0.44(-3.04%) |
Oct 07, 2016 | 14.33 | 14.52 | 14.27 | 14.49 | 432,801 | +0.12(+0.84%) |
Oct 06, 2016 | 14.71 | 14.74 | 14.36 | 14.37 | 530,345 | -0.49(-3.30%) |
Oct 05, 2016 | 14.87 | 15.01 | 14.81 | 14.86 | 364,094 | -0.03(-0.20%) |
Oct 04, 2016 | 14.97 | 15.18 | 14.86 | 14.89 | 505,615 | -0.01(-0.07%) |
Oct 03, 2016 | 14.60 | 15.06 | 14.57 | 14.90 | 743,448 | +0.19(+1.29%) |
Sep 30, 2016 | 14.41 | 14.81 | 14.39 | 14.71 | 633,604 | +0.28(+1.94%) |
Sep 29, 2016 | 14.76 | 14.90 | 14.30 | 14.43 | 779,754 | -0.33(-2.24%) |
Sep 28, 2016 | 14.70 | 15.00 | 14.53 | 14.76 | 618,411 | +0.17(+1.17%) |
Sep 27, 2016 | 14.69 | 14.88 | 14.49 | 14.59 | 891,924 | -0.19(-1.29%) |
Sep 26, 2016 | 15.37 | 15.48 | 14.75 | 14.78 | 558,881 | -0.71(-4.58%) |
Sep 23, 2016 | 15.48 | 15.62 | 15.38 | 15.49 | 372,996 | -0.09(-0.58%) |
Sep 22, 2016 | 15.70 | 15.76 | 15.43 | 15.58 | 938,231 | -0.12(-0.76%) |
Sep 21, 2016 | 15.67 | 15.78 | 15.61 | 15.70 | 469,728 | +0.00(+0.00%) |
Sep 20, 2016 | 15.94 | 16.00 | 15.67 | 15.70 | 412,789 | -0.24(-1.51%) |
Sep 19, 2016 | 16.23 | 16.31 | 15.93 | 15.94 | 936,565 | -0.20(-1.24%) |
Sep 16, 2016 | 16.01 | 16.31 | 15.99 | 16.14 | 483,589 | +0.02(+0.12%) |
Sep 15, 2016 | 15.79 | 16.22 | 15.72 | 16.12 | 493,380 | +0.31(+1.96%) |
Sep 14, 2016 | 15.60 | 15.95 | 15.60 | 15.81 | 304,189 | +0.14(+0.89%) |
Sep 13, 2016 | 16.33 | 16.33 | 15.64 | 15.67 | 446,192 | -0.44(-2.73%) |
Sep 12, 2016 | 16.34 | 16.34 | 16.01 | 16.11 | 480,068 | +0.09(+0.56%) |
Sep 09, 2016 | 16.26 | 16.42 | 16.02 | 16.02 | 340,518 | -0.37(-2.26%) |
Sep 08, 2016 | 16.59 | 16.64 | 16.29 | 16.39 | 367,419 | -0.16(-0.97%) |
Sep 07, 2016 | 16.39 | 16.57 | 16.32 | 16.55 | 328,903 | +0.16(+0.98%) |
Sep 06, 2016 | 15.90 | 16.61 | 15.76 | 16.39 | 300,120 | +0.30(+1.86%) |
Sep 02, 2016 | 16.00 | 16.09 | 16.09 | 16.09 | 254,500 | +0.21(+1.32%) |