Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.25 | 13.44 | 12.60 | 13.24 | 222,118 | +0.02(+0.18%) |
Nov 29, 2016 | 13.37 | 13.79 | 13.20 | 13.21 | 86,564 | -0.19(-1.45%) |
Nov 28, 2016 | 13.51 | 13.60 | 13.33 | 13.41 | 78,940 | -0.15(-1.08%) |
Nov 25, 2016 | 13.35 | 13.72 | 13.35 | 13.55 | 133,557 | +0.44(+3.34%) |
Nov 23, 2016 | 13.12 | 13.12 | 13.12 | 0 | +0.45(+3.52%) | |
Nov 22, 2016 | 12.67 | 12.88 | 12.58 | 12.67 | 62,687 | +0.08(+0.65%) |
Nov 21, 2016 | 12.52 | 12.88 | 12.51 | 12.59 | 38,826 | +0.16(+1.31%) |
Nov 18, 2016 | 12.67 | 12.67 | 12.58 | 12.43 | 27,467 | -0.32(-2.48%) |
Nov 17, 2016 | 12.50 | 13.05 | 12.50 | 12.74 | 90,413 | +0.32(+2.61%) |
Nov 16, 2016 | 12.30 | 12.61 | 12.30 | 12.42 | 104,195 | +0.13(+1.06%) |
Nov 15, 2016 | 11.80 | 12.45 | 11.78 | 12.29 | 137,276 | +0.55(+4.70%) |
Nov 14, 2016 | 12.57 | 12.64 | 11.12 | 11.74 | 269,037 | -0.80(-6.41%) |
Nov 11, 2016 | 12.52 | 12.99 | 11.45 | 12.54 | 324,453 | -0.09(-0.71%) |
Nov 10, 2016 | 13.47 | 13.80 | 12.46 | 12.63 | 150,357 | -0.80(-5.98%) |
Nov 09, 2016 | 13.11 | 13.56 | 13.02 | 13.43 | 144,009 | -0.03(-0.21%) |
Nov 08, 2016 | 13.47 | 13.58 | 13.37 | 13.46 | 144,841 | -0.02(-0.16%) |
Nov 07, 2016 | 13.19 | 13.59 | 13.19 | 13.48 | 54,322 | +0.38(+2.91%) |
Nov 04, 2016 | 13.13 | 13.43 | 13.07 | 13.10 | 94,677 | -0.02(-0.19%) |
Nov 03, 2016 | 13.43 | 13.69 | 13.11 | 13.12 | 94,613 | -0.38(-2.82%) |
Nov 02, 2016 | 13.79 | 13.79 | 13.30 | 13.51 | 442,020 | -0.37(-2.63%) |
Nov 01, 2016 | 14.24 | 14.40 | 13.53 | 13.87 | 250,798 | -0.33(-2.34%) |
Oct 31, 2016 | 14.12 | 14.44 | 13.90 | 14.20 | 120,545 | +0.02(+0.17%) |
Oct 28, 2016 | 14.23 | 14.37 | 14.16 | 14.18 | 121,335 | -0.09(-0.63%) |
Oct 27, 2016 | 14.61 | 14.61 | 14.23 | 14.27 | 307,137 | -0.32(-2.23%) |
Oct 26, 2016 | 14.36 | 14.63 | 14.17 | 14.59 | 213,615 | +0.26(+1.81%) |
Oct 25, 2016 | 14.36 | 14.52 | 14.15 | 14.33 | 69,175 | +0.02(+0.17%) |
Oct 24, 2016 | 14.63 | 14.63 | 14.31 | 14.31 | 66,810 | -0.24(-1.62%) |
Oct 21, 2016 | 14.58 | 14.61 | 14.19 | 14.54 | 150,724 | +0.00(+0.00%) |
Oct 20, 2016 | 14.62 | 14.64 | 14.49 | 14.54 | 61,955 | -0.11(-0.72%) |
Oct 19, 2016 | 14.82 | 14.91 | 14.62 | 14.65 | 75,501 | +0.01(+0.06%) |
Oct 18, 2016 | 14.59 | 14.73 | 14.55 | 14.64 | 166,776 | +0.06(+0.39%) |
Oct 17, 2016 | 14.32 | 14.73 | 14.32 | 14.58 | 46,766 | +0.19(+1.35%) |
Oct 14, 2016 | 14.61 | 14.74 | 14.34 | 14.39 | 125,687 | -0.15(-1.06%) |
Oct 13, 2016 | 14.43 | 14.61 | 14.05 | 14.54 | 91,288 | +0.08(+0.56%) |
Oct 12, 2016 | 13.99 | 14.56 | 13.99 | 14.46 | 107,213 | +0.37(+2.59%) |
Oct 11, 2016 | 14.05 | 14.35 | 13.74 | 14.10 | 277,711 | -0.11(-0.74%) |
Oct 10, 2016 | 14.16 | 14.37 | 13.93 | 14.20 | 33,312 | +0.15(+1.10%) |
Oct 07, 2016 | 14.21 | 14.37 | 14.02 | 14.05 | 104,249 | -0.28(-1.98%) |
Oct 06, 2016 | 14.39 | 14.53 | 14.02 | 14.33 | 132,320 | +0.05(+0.34%) |
Oct 05, 2016 | 14.44 | 14.51 | 14.28 | 14.28 | 64,442 | -0.08(-0.56%) |
Oct 04, 2016 | 14.43 | 14.49 | 14.17 | 14.37 | 43,966 | -0.07(-0.51%) |
Oct 03, 2016 | 14.56 | 14.64 | 14.40 | 14.44 | 43,876 | -0.06(-0.39%) |
Sep 30, 2016 | 14.51 | 14.69 | 14.32 | 14.50 | 150,896 | +0.15(+1.02%) |
Sep 29, 2016 | 14.24 | 14.59 | 14.24 | 14.35 | 138,398 | +0.19(+1.32%) |
Sep 28, 2016 | 13.89 | 14.34 | 13.60 | 14.16 | 85,828 | +0.24(+1.69%) |
Sep 27, 2016 | 13.96 | 14.25 | 13.89 | 13.93 | 71,685 | -0.10(-0.69%) |
Sep 26, 2016 | 14.01 | 14.24 | 13.97 | 14.02 | 45,385 | -0.07(-0.52%) |
Sep 23, 2016 | 14.27 | 14.27 | 13.87 | 14.10 | 114,457 | -0.07(-0.52%) |
Sep 22, 2016 | 13.77 | 14.27 | 13.74 | 14.17 | 154,582 | +0.35(+2.53%) |
Sep 21, 2016 | 13.77 | 13.89 | 13.66 | 13.82 | 84,263 | +0.08(+0.59%) |
Sep 20, 2016 | 13.92 | 14.04 | 13.64 | 13.74 | 41,667 | -0.05(-0.35%) |
Sep 19, 2016 | 13.81 | 13.94 | 13.76 | 13.79 | 67,648 | +0.05(+0.35%) |
Sep 16, 2016 | 13.85 | 13.85 | 13.60 | 13.74 | 105,504 | -0.19(-1.34%) |
Sep 15, 2016 | 13.81 | 14.02 | 13.68 | 13.93 | 170,936 | +0.16(+1.18%) |
Sep 14, 2016 | 13.15 | 13.79 | 13.07 | 13.76 | 107,208 | +0.52(+3.92%) |
Sep 13, 2016 | 13.76 | 13.76 | 13.08 | 13.25 | 157,802 | -0.53(-3.83%) |
Sep 12, 2016 | 13.82 | 14.07 | 13.43 | 13.77 | 133,488 | -0.19(-1.34%) |
Sep 09, 2016 | 14.24 | 14.67 | 13.73 | 13.96 | 83,574 | -0.40(-2.77%) |
Sep 08, 2016 | 14.55 | 14.55 | 14.10 | 14.36 | 131,136 | -0.18(-1.23%) |
Sep 07, 2016 | 14.61 | 14.77 | 14.33 | 14.54 | 130,043 | -0.07(-0.50%) |
Sep 06, 2016 | 14.50 | 14.63 | 14.45 | 14.61 | 181,618 | +0.17(+1.18%) |
Sep 02, 2016 | 14.57 | 14.44 | 14.44 | 14.44 | 41,029 | +0.07(+0.51%) |