Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 13.30 | 13.63 | 13.25 | 13.53 | 499,694 | +0.44(+3.36%) |
Nov 29, 2016 | 13.43 | 13.43 | 12.97 | 13.09 | 296,966 | -0.23(-1.72%) |
Nov 28, 2016 | 13.55 | 13.61 | 13.16 | 13.32 | 504,552 | -0.17(-1.28%) |
Nov 25, 2016 | 13.27 | 13.73 | 13.18 | 13.49 | 580,859 | +0.64(+4.99%) |
Nov 23, 2016 | 12.85 | 12.85 | 12.85 | 0 | +0.34(+2.75%) | |
Nov 22, 2016 | 12.42 | 12.86 | 12.41 | 12.51 | 501,094 | +0.19(+1.55%) |
Nov 21, 2016 | 12.74 | 12.87 | 12.17 | 12.31 | 776,276 | -0.45(-3.52%) |
Nov 18, 2016 | 13.24 | 13.40 | 12.75 | 12.76 | 715,123 | -0.73(-5.39%) |
Nov 17, 2016 | 13.91 | 13.93 | 13.35 | 13.49 | 645,518 | -0.51(-3.62%) |
Nov 16, 2016 | 14.34 | 14.50 | 13.57 | 14.00 | 1,415,846 | +0.84(+6.40%) |
Nov 15, 2016 | 12.68 | 13.20 | 12.65 | 13.16 | 487,064 | +0.57(+4.56%) |
Nov 14, 2016 | 12.66 | 12.82 | 12.36 | 12.58 | 483,755 | -0.11(-0.90%) |
Nov 11, 2016 | 12.72 | 13.02 | 12.51 | 12.70 | 732,272 | -0.42(-3.21%) |
Nov 10, 2016 | 13.51 | 13.71 | 12.92 | 13.12 | 767,906 | -0.37(-2.77%) |
Nov 09, 2016 | 13.49 | 14.03 | 12.94 | 13.49 | 1,083,526 | -1.24(-8.44%) |
Nov 08, 2016 | 14.60 | 14.93 | 14.40 | 14.73 | 603,848 | +0.39(+2.74%) |
Nov 07, 2016 | 14.27 | 15.04 | 14.26 | 14.34 | 394,998 | +0.30(+2.11%) |
Nov 04, 2016 | 14.04 | 14.28 | 13.45 | 14.05 | 363,485 | +0.01(+0.07%) |
Nov 03, 2016 | 14.44 | 14.52 | 13.97 | 14.04 | 415,489 | -0.54(-3.68%) |
Nov 02, 2016 | 14.83 | 14.92 | 14.45 | 14.57 | 198,746 | -0.28(-1.87%) |
Nov 01, 2016 | 14.85 | 15.05 | 14.51 | 14.85 | 336,727 | +0.11(+0.71%) |
Oct 31, 2016 | 15.10 | 15.19 | 14.38 | 14.74 | 297,954 | -0.35(-2.35%) |
Oct 28, 2016 | 15.42 | 15.46 | 14.83 | 15.10 | 381,481 | -0.42(-2.71%) |
Oct 27, 2016 | 15.93 | 16.03 | 15.37 | 15.52 | 277,903 | -0.37(-2.35%) |
Oct 26, 2016 | 15.85 | 16.01 | 15.79 | 15.89 | 167,429 | +0.01(+0.06%) |
Oct 25, 2016 | 16.23 | 16.23 | 15.79 | 15.88 | 190,695 | -0.28(-1.72%) |
Oct 24, 2016 | 16.57 | 16.57 | 16.04 | 16.16 | 251,032 | -0.12(-0.76%) |
Oct 21, 2016 | 16.43 | 16.58 | 16.15 | 16.28 | 250,586 | -0.13(-0.82%) |
Oct 20, 2016 | 16.14 | 16.73 | 15.93 | 16.42 | 345,103 | +0.15(+0.94%) |
Oct 19, 2016 | 15.70 | 16.52 | 15.65 | 16.27 | 437,713 | +0.50(+3.16%) |
Oct 18, 2016 | 15.76 | 15.98 | 15.63 | 15.77 | 311,887 | +0.21(+1.35%) |
Oct 17, 2016 | 15.64 | 15.85 | 15.52 | 15.56 | 351,943 | -0.13(-0.85%) |
Oct 14, 2016 | 15.86 | 16.06 | 15.61 | 15.69 | 416,990 | -0.04(-0.24%) |
Oct 13, 2016 | 15.52 | 15.93 | 15.32 | 15.73 | 401,218 | -0.11(-0.66%) |
Oct 12, 2016 | 15.64 | 16.18 | 15.54 | 15.84 | 451,061 | +0.00(+0.00%) |
Oct 11, 2016 | 16.73 | 16.93 | 15.45 | 15.84 | 849,219 | -0.23(-1.43%) |
Oct 10, 2016 | 15.52 | 16.15 | 15.50 | 16.06 | 514,352 | +0.67(+4.35%) |
Oct 07, 2016 | 16.17 | 16.22 | 15.38 | 15.39 | 332,657 | -0.77(-4.74%) |
Oct 06, 2016 | 16.01 | 16.50 | 15.74 | 16.16 | 554,106 | +0.16(+1.02%) |
Oct 05, 2016 | 14.73 | 16.13 | 14.73 | 16.00 | 791,477 | +1.33(+9.07%) |
Oct 04, 2016 | 15.25 | 15.31 | 14.55 | 14.67 | 451,198 | -0.57(-3.77%) |
Oct 03, 2016 | 15.13 | 15.61 | 15.05 | 15.24 | 354,842 | +0.12(+0.82%) |
Sep 30, 2016 | 15.71 | 15.90 | 15.09 | 15.12 | 442,594 | -0.67(-4.24%) |
Sep 29, 2016 | 15.03 | 16.07 | 15.02 | 15.79 | 968,628 | +0.70(+4.63%) |
Sep 28, 2016 | 14.83 | 15.36 | 14.73 | 15.09 | 412,095 | +0.27(+1.81%) |
Sep 27, 2016 | 13.97 | 14.97 | 13.97 | 14.82 | 504,276 | +0.44(+3.06%) |
Sep 26, 2016 | 14.34 | 14.50 | 14.17 | 14.38 | 332,528 | -0.14(-0.99%) |
Sep 23, 2016 | 14.46 | 14.78 | 14.20 | 14.52 | 551,727 | +0.01(+0.07%) |
Sep 22, 2016 | 13.97 | 14.59 | 13.97 | 14.51 | 435,412 | +0.59(+4.26%) |
Sep 21, 2016 | 13.83 | 14.34 | 13.70 | 13.92 | 698,602 | -0.26(-1.82%) |
Sep 20, 2016 | 14.68 | 14.73 | 14.12 | 14.18 | 589,849 | -0.50(-3.39%) |
Sep 19, 2016 | 15.20 | 15.29 | 14.65 | 14.68 | 508,966 | -0.39(-2.60%) |
Sep 16, 2016 | 15.21 | 15.39 | 14.52 | 15.07 | 689,324 | -0.18(-1.19%) |
Sep 15, 2016 | 14.86 | 15.70 | 14.82 | 15.25 | 725,479 | +0.36(+2.44%) |
Sep 14, 2016 | 16.06 | 16.17 | 14.64 | 14.89 | 1,071,242 | -1.08(-6.77%) |
Sep 13, 2016 | 16.73 | 16.73 | 15.83 | 15.97 | 622,777 | -0.89(-5.28%) |
Sep 12, 2016 | 16.75 | 17.04 | 16.56 | 16.86 | 365,072 | -0.30(-1.73%) |
Sep 09, 2016 | 17.29 | 17.48 | 17.13 | 17.16 | 546,182 | -0.30(-1.70%) |
Sep 08, 2016 | 17.13 | 17.64 | 17.11 | 17.45 | 379,666 | -0.13(-0.76%) |
Sep 07, 2016 | 17.63 | 17.85 | 17.42 | 17.59 | 280,826 | -0.14(-0.81%) |
Sep 06, 2016 | 17.61 | 17.83 | 17.58 | 17.73 | 283,261 | +0.09(+0.49%) |
Sep 02, 2016 | 17.76 | 17.64 | 17.64 | 17.64 | 270,694 | -0.08(-0.43%) |