Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.80 | 13.20 | 12.70 | 12.70 | 35,814 | +0.10(+0.79%) |
Nov 29, 2016 | 12.90 | 13.10 | 12.50 | 12.60 | 28,149 | -0.20(-1.56%) |
Nov 28, 2016 | 13.70 | 13.90 | 12.75 | 12.80 | 49,601 | -0.60(-4.48%) |
Nov 25, 2016 | 13.20 | 13.90 | 13.00 | 13.40 | 57,342 | +1.00(+8.06%) |
Nov 23, 2016 | 12.40 | 12.40 | 12.40 | 0 | +0.10(+0.81%) | |
Nov 22, 2016 | 12.50 | 12.70 | 12.00 | 12.30 | 74,265 | -0.20(-1.60%) |
Nov 21, 2016 | 13.00 | 13.20 | 12.50 | 12.50 | 36,885 | -0.30(-2.34%) |
Nov 18, 2016 | 12.80 | 13.00 | 12.60 | 12.80 | 38,154 | +0.00(+0.00%) |
Nov 17, 2016 | 13.30 | 13.30 | 12.70 | 12.80 | 28,048 | -0.30(-2.29%) |
Nov 16, 2016 | 12.90 | 13.30 | 12.70 | 13.10 | 26,940 | +0.10(+0.77%) |
Nov 15, 2016 | 13.80 | 13.90 | 12.70 | 13.00 | 60,295 | -0.60(-4.41%) |
Nov 14, 2016 | 13.70 | 14.00 | 13.35 | 13.60 | 39,489 | +0.20(+1.49%) |
Nov 11, 2016 | 12.30 | 13.50 | 12.10 | 13.40 | 72,969 | +1.60(+13.56%) |
Nov 10, 2016 | 13.40 | 14.00 | 11.70 | 11.80 | 223,066 | -2.10(-15.11%) |
Nov 09, 2016 | 13.60 | 14.20 | 13.50 | 13.90 | 46,581 | -0.20(-1.42%) |
Nov 08, 2016 | 14.00 | 14.20 | 13.80 | 14.10 | 20,305 | +0.00(+0.00%) |
Nov 07, 2016 | 14.70 | 14.70 | 14.00 | 14.10 | 28,891 | +0.20(+1.44%) |
Nov 04, 2016 | 14.00 | 14.50 | 13.30 | 13.90 | 103,689 | -0.20(-1.42%) |
Nov 03, 2016 | 14.90 | 14.90 | 14.00 | 14.10 | 72,761 | -0.70(-4.73%) |
Nov 02, 2016 | 15.30 | 15.30 | 14.50 | 14.80 | 71,492 | -0.50(-3.27%) |
Nov 01, 2016 | 15.50 | 15.50 | 15.20 | 15.30 | 30,935 | -0.20(-1.29%) |
Oct 31, 2016 | 15.60 | 15.80 | 15.40 | 15.50 | 24,092 | -0.10(-0.64%) |
Oct 28, 2016 | 15.80 | 16.40 | 15.60 | 15.60 | 36,948 | -0.20(-1.27%) |
Oct 27, 2016 | 16.90 | 17.20 | 15.80 | 15.80 | 36,463 | -1.10(-6.51%) |
Oct 26, 2016 | 16.20 | 17.00 | 16.20 | 16.90 | 32,052 | +0.60(+3.68%) |
Oct 25, 2016 | 16.70 | 16.80 | 16.20 | 16.30 | 30,636 | -0.30(-1.81%) |
Oct 24, 2016 | 17.80 | 17.80 | 16.23 | 16.60 | 45,817 | +0.50(+3.11%) |
Oct 21, 2016 | 15.90 | 16.30 | 15.80 | 16.10 | 27,507 | +0.20(+1.26%) |
Oct 20, 2016 | 16.20 | 16.20 | 15.80 | 15.90 | 10,437 | +0.00(+0.00%) |
Oct 19, 2016 | 16.10 | 16.27 | 15.60 | 15.90 | 18,024 | +0.00(+0.00%) |
Oct 18, 2016 | 16.00 | 16.10 | 15.70 | 15.90 | 22,429 | +0.20(+1.27%) |
Oct 17, 2016 | 15.70 | 16.10 | 15.50 | 15.70 | 24,586 | +0.00(+0.00%) |
Oct 14, 2016 | 16.10 | 16.80 | 15.70 | 15.70 | 51,774 | -0.20(-1.26%) |
Oct 13, 2016 | 16.80 | 16.90 | 15.82 | 15.90 | 51,291 | -1.00(-5.92%) |
Oct 12, 2016 | 17.10 | 17.20 | 16.80 | 16.90 | 29,751 | -0.20(-1.17%) |
Oct 11, 2016 | 17.50 | 17.70 | 17.10 | 17.10 | 39,152 | -0.60(-3.39%) |
Oct 10, 2016 | 17.10 | 17.80 | 17.10 | 17.70 | 48,596 | +0.60(+3.51%) |
Oct 07, 2016 | 17.00 | 17.30 | 16.80 | 17.10 | 45,262 | +0.20(+1.18%) |
Oct 06, 2016 | 17.00 | 17.20 | 16.80 | 16.90 | 14,691 | -0.10(-0.59%) |
Oct 05, 2016 | 16.50 | 17.25 | 16.40 | 17.00 | 31,688 | +0.40(+2.41%) |
Oct 04, 2016 | 17.10 | 17.50 | 16.40 | 16.60 | 84,717 | -0.40(-2.35%) |
Oct 03, 2016 | 16.20 | 17.00 | 16.10 | 17.00 | 44,238 | +0.90(+5.59%) |
Sep 30, 2016 | 15.70 | 16.50 | 15.70 | 16.10 | 47,091 | +0.30(+1.90%) |
Sep 29, 2016 | 16.70 | 16.70 | 15.70 | 15.80 | 47,701 | -0.70(-4.24%) |
Sep 28, 2016 | 14.90 | 16.70 | 14.81 | 16.50 | 111,993 | +1.90(+13.01%) |
Sep 27, 2016 | 14.30 | 14.90 | 14.30 | 14.60 | 43,681 | +0.65(+4.66%) |
Sep 26, 2016 | 13.80 | 14.40 | 13.80 | 13.95 | 31,773 | -0.45(-3.13%) |
Sep 23, 2016 | 14.60 | 14.90 | 14.30 | 14.40 | 23,353 | -0.20(-1.37%) |
Sep 22, 2016 | 14.20 | 14.70 | 14.11 | 14.60 | 45,778 | +0.50(+3.55%) |
Sep 21, 2016 | 13.70 | 14.20 | 13.70 | 14.10 | 13,329 | +0.30(+2.17%) |
Sep 20, 2016 | 13.80 | 14.00 | 13.70 | 13.80 | 25,714 | +0.00(+0.00%) |
Sep 19, 2016 | 14.10 | 14.20 | 13.70 | 13.80 | 11,939 | -0.20(-1.43%) |
Sep 16, 2016 | 13.90 | 14.60 | 13.90 | 14.00 | 19,832 | -0.30(-2.10%) |
Sep 15, 2016 | 14.00 | 14.30 | 13.70 | 14.30 | 36,812 | +0.60(+4.38%) |
Sep 14, 2016 | 13.70 | 14.00 | 13.60 | 13.70 | 19,103 | +0.00(+0.00%) |
Sep 13, 2016 | 13.80 | 14.21 | 13.70 | 13.70 | 24,760 | -0.60(-4.20%) |
Sep 12, 2016 | 14.30 | 14.80 | 13.70 | 14.30 | 39,225 | +0.10(+0.70%) |
Sep 09, 2016 | 15.00 | 15.30 | 14.20 | 14.20 | 50,966 | -1.10(-7.19%) |
Sep 08, 2016 | 15.60 | 15.63 | 14.60 | 15.30 | 39,545 | -0.20(-1.29%) |
Sep 07, 2016 | 14.60 | 15.60 | 14.60 | 15.50 | 93,838 | +0.90(+6.16%) |
Sep 06, 2016 | 13.90 | 14.90 | 13.90 | 14.60 | 96,210 | +0.70(+5.04%) |
Sep 02, 2016 | 13.50 | 13.90 | 13.90 | 13.90 | 34,750 | +0.50(+3.73%) |