Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.39 | 15.75 | 14.88 | 14.97 | 1,007,329 | +0.16(+1.11%) |
Nov 29, 2016 | 15.16 | 15.16 | 14.61 | 14.80 | 964,529 | -0.55(-3.60%) |
Nov 28, 2016 | 15.80 | 15.80 | 15.15 | 15.36 | 567,136 | -0.36(-2.30%) |
Nov 25, 2016 | 15.62 | 15.82 | 15.56 | 15.72 | 217,460 | -0.05(-0.30%) |
Nov 23, 2016 | 15.76 | 15.76 | 15.76 | 0 | -0.01(-0.03%) | |
Nov 22, 2016 | 16.19 | 16.21 | 15.72 | 15.77 | 874,207 | -0.38(-2.34%) |
Nov 21, 2016 | 15.59 | 16.17 | 15.45 | 16.15 | 940,933 | +0.75(+4.87%) |
Nov 18, 2016 | 15.25 | 15.49 | 14.96 | 15.40 | 839,338 | +0.22(+1.47%) |
Nov 17, 2016 | 15.59 | 15.70 | 15.11 | 15.17 | 718,632 | -0.28(-1.79%) |
Nov 16, 2016 | 15.79 | 15.82 | 15.24 | 15.45 | 804,748 | -0.34(-2.15%) |
Nov 15, 2016 | 15.32 | 15.81 | 15.16 | 15.79 | 530,923 | +0.78(+5.20%) |
Nov 14, 2016 | 14.86 | 15.32 | 14.85 | 15.01 | 810,753 | +0.15(+1.04%) |
Nov 11, 2016 | 15.00 | 15.10 | 14.67 | 14.86 | 489,252 | -0.29(-1.93%) |
Nov 10, 2016 | 15.32 | 15.33 | 15.06 | 15.15 | 498,457 | -0.14(-0.94%) |
Nov 09, 2016 | 14.70 | 15.56 | 14.69 | 15.29 | 692,328 | +0.58(+3.94%) |
Nov 08, 2016 | 14.49 | 14.87 | 14.35 | 14.71 | 257,541 | +0.04(+0.25%) |
Nov 07, 2016 | 14.99 | 14.99 | 14.63 | 14.68 | 434,895 | -0.07(-0.50%) |
Nov 04, 2016 | 14.61 | 15.01 | 14.57 | 14.75 | 522,399 | -0.01(-0.04%) |
Nov 03, 2016 | 14.90 | 14.98 | 14.70 | 14.76 | 425,927 | -0.11(-0.72%) |
Nov 02, 2016 | 14.97 | 15.06 | 14.60 | 14.86 | 662,970 | -0.19(-1.24%) |
Nov 01, 2016 | 15.56 | 15.62 | 14.90 | 15.05 | 984,597 | -0.44(-2.81%) |
Oct 31, 2016 | 15.84 | 15.84 | 15.27 | 15.48 | 961,022 | -0.41(-2.61%) |
Oct 28, 2016 | 16.09 | 16.22 | 15.80 | 15.90 | 865,092 | -0.45(-2.73%) |
Oct 27, 2016 | 15.99 | 16.68 | 15.81 | 16.34 | 545,117 | +0.87(+5.63%) |
Oct 26, 2016 | 15.25 | 15.58 | 15.07 | 15.47 | 541,286 | +0.04(+0.28%) |
Oct 25, 2016 | 15.17 | 15.65 | 14.93 | 15.43 | 582,469 | +0.26(+1.72%) |
Oct 24, 2016 | 15.96 | 16.10 | 15.16 | 15.17 | 832,060 | -0.98(-6.05%) |
Oct 21, 2016 | 16.03 | 16.34 | 16.01 | 16.15 | 671,475 | +0.12(+0.76%) |
Oct 20, 2016 | 15.59 | 16.14 | 15.59 | 16.02 | 769,150 | +0.27(+1.69%) |
Oct 19, 2016 | 15.70 | 16.05 | 15.64 | 15.76 | 1,481,203 | +0.08(+0.51%) |
Oct 18, 2016 | 15.29 | 15.70 | 15.28 | 15.68 | 571,617 | +0.47(+3.07%) |
Oct 17, 2016 | 15.11 | 15.30 | 14.88 | 15.21 | 514,077 | +0.25(+1.67%) |
Oct 14, 2016 | 14.96 | 15.02 | 14.86 | 14.96 | 474,190 | +0.13(+0.86%) |
Oct 13, 2016 | 14.47 | 14.85 | 14.44 | 14.83 | 448,402 | +0.29(+1.97%) |
Oct 12, 2016 | 14.47 | 14.65 | 14.29 | 14.55 | 543,205 | +0.26(+1.82%) |
Oct 11, 2016 | 14.30 | 14.32 | 14.11 | 14.29 | 566,219 | -0.10(-0.70%) |
Oct 10, 2016 | 14.12 | 14.41 | 14.12 | 14.39 | 454,686 | +0.32(+2.30%) |
Oct 07, 2016 | 14.08 | 14.20 | 14.02 | 14.06 | 715,545 | +0.01(+0.08%) |
Oct 06, 2016 | 14.21 | 14.39 | 14.03 | 14.05 | 676,020 | -0.13(-0.94%) |
Oct 05, 2016 | 14.77 | 14.77 | 14.08 | 14.19 | 2,249,723 | +0.04(+0.30%) |
Oct 04, 2016 | 14.17 | 14.19 | 13.78 | 14.14 | 692,532 | +0.01(+0.07%) |
Oct 03, 2016 | 14.23 | 14.38 | 13.99 | 14.13 | 385,054 | -0.05(-0.37%) |
Sep 30, 2016 | 13.81 | 14.22 | 13.74 | 14.19 | 951,281 | +0.38(+2.77%) |
Sep 29, 2016 | 13.92 | 13.92 | 13.67 | 13.80 | 521,366 | -0.10(-0.69%) |
Sep 28, 2016 | 13.81 | 14.06 | 13.54 | 13.90 | 960,810 | +0.11(+0.77%) |
Sep 27, 2016 | 14.08 | 14.23 | 13.77 | 13.79 | 676,773 | -0.44(-3.10%) |
Sep 26, 2016 | 13.95 | 14.30 | 13.84 | 14.23 | 651,493 | +0.27(+1.90%) |
Sep 23, 2016 | 14.16 | 14.27 | 13.97 | 13.97 | 633,815 | -0.24(-1.72%) |
Sep 22, 2016 | 14.32 | 14.48 | 14.07 | 14.21 | 534,917 | +0.04(+0.26%) |
Sep 21, 2016 | 13.71 | 14.28 | 13.56 | 14.18 | 627,747 | +0.59(+4.34%) |
Sep 20, 2016 | 13.51 | 13.66 | 13.31 | 13.59 | 923,921 | +0.03(+0.20%) |
Sep 19, 2016 | 13.29 | 13.61 | 13.21 | 13.56 | 816,117 | +0.25(+1.92%) |
Sep 16, 2016 | 13.23 | 13.39 | 13.08 | 13.30 | 1,214,224 | -0.06(-0.48%) |
Sep 15, 2016 | 13.58 | 13.63 | 13.37 | 13.37 | 661,139 | -0.16(-1.22%) |
Sep 14, 2016 | 13.59 | 13.92 | 13.50 | 13.53 | 801,787 | -0.15(-1.13%) |
Sep 13, 2016 | 14.19 | 14.19 | 13.69 | 13.69 | 1,597,426 | -0.65(-4.52%) |
Sep 12, 2016 | 14.14 | 14.59 | 13.90 | 14.34 | 778,811 | +0.00(+0.00%) |
Sep 09, 2016 | 14.90 | 14.95 | 14.34 | 14.34 | 508,395 | -0.33(-2.25%) |
Sep 08, 2016 | 14.81 | 14.88 | 14.58 | 14.66 | 1,027,933 | -0.05(-0.36%) |
Sep 07, 2016 | 14.78 | 14.87 | 14.63 | 14.72 | 355,059 | -0.02(-0.11%) |
Sep 06, 2016 | 14.94 | 14.97 | 14.55 | 14.73 | 424,698 | -0.01(-0.07%) |
Sep 02, 2016 | 14.70 | 14.74 | 14.74 | 14.74 | 298,306 | +0.03(+0.22%) |