Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 12.70 | 12.92 | 12.69 | 12.92 | 4,614 | +0.09(+0.70%) |
Nov 29, 2016 | 12.96 | 12.96 | 12.83 | 12.83 | 1,345 | -0.10(-0.77%) |
Nov 28, 2016 | 12.90 | 12.93 | 12.87 | 12.93 | 470 | +0.11(+0.88%) |
Nov 25, 2016 | 12.90 | 12.91 | 12.82 | 12.82 | 10,101 | +0.02(+0.12%) |
Nov 23, 2016 | 12.80 | 12.80 | 12.80 | 0 | -0.37(-2.81%) | |
Nov 21, 2016 | 13.17 | 217 | +0.08(+0.61%) | |||
Nov 18, 2016 | 13.12 | 13.12 | 13.09 | 13.09 | 2,179 | -0.09(-0.65%) |
Nov 17, 2016 | 13.29 | 13.29 | 13.11 | 13.18 | 3,728 | -0.10(-0.79%) |
Nov 16, 2016 | 13.41 | 13.41 | 13.03 | 13.28 | 5,606 | -0.31(-2.28%) |
Nov 15, 2016 | 13.55 | 13.59 | 13.51 | 13.59 | 10,007 | -0.16(-1.17%) |
Nov 14, 2016 | 13.90 | 13.90 | 13.74 | 13.75 | 5,933 | -0.02(-0.15%) |
Nov 11, 2016 | 13.86 | 13.99 | 13.72 | 13.77 | 10,520 | -0.28(-1.99%) |
Nov 10, 2016 | 14.05 | 14.05 | 14.04 | 14.05 | 7,060 | -0.27(-1.89%) |
Nov 09, 2016 | 14.10 | 14.32 | 14.10 | 14.32 | 12,784 | +0.20(+1.42%) |
Nov 08, 2016 | 14.22 | 14.22 | 14.12 | 14.12 | 687 | -0.24(-1.67%) |
Nov 07, 2016 | 14.33 | 14.36 | 14.33 | 14.36 | 712 | +0.23(+1.66%) |
Nov 04, 2016 | 14.02 | 14.13 | 14.02 | 14.13 | 2,445 | +0.17(+1.18%) |
Nov 03, 2016 | 13.97 | 13.97 | 13.96 | 13.96 | 315 | -0.17(-1.22%) |
Nov 02, 2016 | 13.91 | 14.14 | 13.89 | 14.13 | 15,033 | +0.15(+1.10%) |
Nov 01, 2016 | 13.92 | 14.02 | 13.92 | 13.98 | 25,869 | -0.09(-0.65%) |
Oct 31, 2016 | 14.18 | 14.21 | 14.08 | 14.07 | 10,177 | -0.30(-2.11%) |
Oct 28, 2016 | 14.35 | 14.42 | 14.33 | 14.37 | 2,401 | -0.25(-1.69%) |
Oct 27, 2016 | 14.59 | 14.64 | 14.59 | 14.62 | 2,401 | -0.03(-0.20%) |
Oct 26, 2016 | 14.70 | 14.73 | 14.65 | 14.65 | 2,769 | -0.08(-0.55%) |
Oct 25, 2016 | 14.88 | 14.88 | 14.73 | 14.73 | 640 | -0.18(-1.19%) |
Oct 24, 2016 | 14.90 | 14.91 | 14.90 | 14.91 | 3,214 | +0.27(+1.84%) |
Oct 21, 2016 | 14.53 | 14.65 | 14.49 | 14.64 | 5,421 | +0.04(+0.25%) |
Oct 20, 2016 | 14.64 | 14.64 | 14.57 | 14.60 | 1,495 | -0.14(-0.93%) |
Oct 19, 2016 | 14.85 | 14.85 | 14.70 | 14.74 | 44,652 | -0.06(-0.41%) |
Oct 18, 2016 | 14.80 | 14.80 | 14.80 | 14.80 | 265 | -0.03(-0.21%) |
Oct 17, 2016 | 14.84 | 14.84 | 14.83 | 14.83 | 657 | -0.16(-1.06%) |
Oct 14, 2016 | 14.74 | 14.99 | 14.74 | 14.99 | 375 | +0.09(+0.60%) |
Oct 13, 2016 | 14.90 | 14.90 | 14.90 | 14.90 | 205 | -0.08(-0.53%) |
Oct 12, 2016 | 14.73 | 14.98 | 14.73 | 14.98 | 8,885 | +0.09(+0.60%) |
Oct 11, 2016 | 14.80 | 14.92 | 14.63 | 14.89 | 18,218 | +0.05(+0.37%) |
Oct 10, 2016 | 14.75 | 14.84 | 14.75 | 14.84 | 3,255 | -0.08(-0.56%) |
Oct 07, 2016 | 14.94 | 14.94 | 14.92 | 14.92 | 399 | +0.20(+1.34%) |
Oct 06, 2016 | 14.73 | 14.74 | 14.71 | 14.72 | 2,286 | -0.30(-1.99%) |
Oct 05, 2016 | 14.82 | 15.02 | 14.82 | 15.02 | 2,341 | +0.21(+1.42%) |
Oct 04, 2016 | 14.71 | 14.87 | 14.71 | 14.81 | 4,326 | +0.31(+2.17%) |
Oct 03, 2016 | 14.54 | 14.57 | 14.50 | 14.50 | 17,169 | +0.02(+0.11%) |
Sep 30, 2016 | 14.83 | 14.83 | 14.48 | 14.48 | 5,360 | -0.48(-3.21%) |
Sep 29, 2016 | 15.00 | 15.00 | 14.91 | 14.96 | 2,562 | -0.08(-0.53%) |
Sep 28, 2016 | 14.92 | 15.04 | 14.92 | 15.04 | 3,167 | +0.09(+0.59%) |
Sep 27, 2016 | 14.71 | 14.95 | 14.60 | 14.95 | 1,109 | +0.14(+0.92%) |
Sep 26, 2016 | 14.43 | 14.82 | 14.43 | 14.81 | 8,045 | +0.26(+1.82%) |
Sep 23, 2016 | 14.44 | 14.55 | 14.44 | 14.55 | 1,485 | +0.16(+1.12%) |
Sep 22, 2016 | 14.78 | 14.85 | 14.34 | 14.39 | 5,313 | -0.04(-0.25%) |
Sep 21, 2016 | 14.48 | 14.52 | 14.38 | 14.43 | 2,212 | -0.04(-0.31%) |
Sep 20, 2016 | 14.36 | 14.51 | 14.36 | 14.47 | 2,210 | +0.10(+0.67%) |
Sep 19, 2016 | 14.50 | 14.50 | 14.37 | 14.37 | 3,088 | +0.14(+0.98%) |
Sep 16, 2016 | 14.01 | 14.25 | 14.01 | 14.23 | 14,990 | +0.71(+5.24%) |
Sep 14, 2016 | 13.55 | 13.55 | 13.53 | 13.53 | 60 | -0.05(-0.41%) |
Sep 13, 2016 | 13.55 | 13.58 | 13.50 | 13.58 | 1,247 | -0.02(-0.15%) |
Sep 12, 2016 | 13.45 | 13.62 | 13.45 | 13.60 | 12,932 | +0.10(+0.74%) |
Sep 09, 2016 | 13.55 | 13.55 | 13.50 | 13.50 | 2,800 | -0.05(-0.37%) |
Sep 08, 2016 | 13.55 | 13.55 | 13.55 | 13.55 | 522 | +0.07(+0.54%) |
Sep 06, 2016 | 13.33 | 13.48 | 13.30 | 13.48 | 156 | +0.01(+0.05%) |
Sep 02, 2016 | 13.41 | 13.47 | 13.47 | 13.47 | 14,600 | +0.35(+2.67%) |