Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.36 | 15.40 | 15.08 | 15.22 | 1,583,107 | -0.07(-0.46%) |
Nov 29, 2016 | 15.43 | 15.49 | 15.20 | 15.29 | 659,977 | -0.20(-1.29%) |
Nov 28, 2016 | 15.29 | 16.12 | 15.23 | 15.49 | 1,939,456 | +0.15(+0.98%) |
Nov 25, 2016 | 15.40 | 15.45 | 15.22 | 15.34 | 245,573 | -0.13(-0.84%) |
Nov 23, 2016 | 15.47 | 15.47 | 15.47 | 0 | +0.25(+1.64%) | |
Nov 22, 2016 | 15.25 | 15.46 | 15.06 | 15.22 | 558,592 | -0.08(-0.52%) |
Nov 21, 2016 | 15.34 | 15.88 | 15.26 | 15.30 | 713,585 | -0.02(-0.13%) |
Nov 18, 2016 | 15.02 | 15.35 | 15.02 | 15.32 | 812,401 | +0.31(+2.07%) |
Nov 17, 2016 | 14.94 | 15.18 | 14.80 | 15.01 | 718,328 | +0.05(+0.33%) |
Nov 16, 2016 | 14.90 | 15.10 | 14.83 | 14.96 | 415,958 | +0.00(+0.00%) |
Nov 15, 2016 | 14.94 | 15.18 | 14.72 | 14.96 | 707,104 | +0.16(+1.08%) |
Nov 14, 2016 | 15.09 | 15.28 | 14.72 | 14.80 | 631,605 | -0.24(-1.60%) |
Nov 11, 2016 | 14.78 | 15.12 | 14.72 | 15.04 | 660,705 | +0.27(+1.83%) |
Nov 10, 2016 | 14.94 | 15.14 | 14.46 | 14.77 | 812,666 | -0.02(-0.14%) |
Nov 09, 2016 | 14.31 | 14.85 | 14.04 | 14.79 | 771,782 | +0.15(+1.02%) |
Nov 08, 2016 | 14.41 | 14.69 | 14.25 | 14.64 | 455,458 | +0.13(+0.90%) |
Nov 07, 2016 | 14.28 | 14.55 | 14.25 | 14.51 | 524,810 | +0.46(+3.27%) |
Nov 04, 2016 | 13.88 | 14.21 | 13.73 | 14.05 | 779,062 | +0.13(+0.93%) |
Nov 03, 2016 | 13.83 | 14.03 | 13.62 | 13.92 | 725,654 | +0.08(+0.58%) |
Nov 02, 2016 | 14.08 | 14.25 | 13.65 | 13.84 | 887,350 | -0.29(-2.05%) |
Nov 01, 2016 | 14.41 | 14.47 | 14.00 | 14.13 | 584,274 | -0.29(-2.01%) |
Oct 31, 2016 | 14.52 | 14.57 | 14.29 | 14.42 | 396,341 | -0.10(-0.69%) |
Oct 28, 2016 | 14.55 | 14.77 | 14.44 | 14.52 | 483,415 | -0.01(-0.07%) |
Oct 27, 2016 | 14.82 | 14.90 | 14.47 | 14.53 | 443,163 | -0.18(-1.22%) |
Oct 26, 2016 | 14.98 | 15.07 | 14.71 | 14.71 | 466,992 | -0.34(-2.26%) |
Oct 25, 2016 | 15.24 | 15.25 | 14.97 | 15.05 | 477,299 | -0.19(-1.25%) |
Oct 24, 2016 | 15.25 | 15.51 | 15.16 | 15.24 | 513,878 | +0.08(+0.53%) |
Oct 21, 2016 | 15.01 | 15.22 | 14.83 | 15.16 | 791,428 | +0.05(+0.33%) |
Oct 20, 2016 | 14.64 | 15.23 | 14.52 | 15.11 | 1,345,816 | +0.46(+3.14%) |
Oct 19, 2016 | 14.50 | 14.70 | 14.39 | 14.65 | 745,484 | +0.16(+1.10%) |
Oct 18, 2016 | 14.75 | 14.78 | 14.47 | 14.49 | 394,030 | -0.06(-0.41%) |
Oct 17, 2016 | 14.60 | 14.78 | 14.44 | 14.55 | 564,494 | -0.06(-0.41%) |
Oct 14, 2016 | 14.84 | 15.01 | 14.60 | 14.61 | 451,234 | -0.13(-0.88%) |
Oct 13, 2016 | 14.85 | 14.95 | 14.47 | 14.74 | 834,867 | -0.28(-1.86%) |
Oct 12, 2016 | 15.16 | 15.24 | 14.95 | 15.02 | 540,506 | -0.21(-1.38%) |
Oct 11, 2016 | 15.69 | 15.73 | 15.12 | 15.23 | 952,956 | -0.42(-2.68%) |
Oct 10, 2016 | 15.83 | 15.96 | 15.56 | 15.65 | 606,482 | -0.09(-0.57%) |
Oct 07, 2016 | 15.82 | 15.96 | 15.31 | 15.74 | 1,173,845 | -0.13(-0.82%) |
Oct 06, 2016 | 16.15 | 16.45 | 15.72 | 15.87 | 1,066,709 | -0.28(-1.73%) |
Oct 05, 2016 | 16.40 | 16.48 | 16.14 | 16.15 | 1,102,197 | -0.19(-1.16%) |
Oct 04, 2016 | 16.25 | 16.59 | 16.14 | 16.34 | 1,571,164 | +0.16(+0.99%) |
Oct 03, 2016 | 15.76 | 16.25 | 15.60 | 16.18 | 1,458,925 | +0.42(+2.66%) |
Sep 30, 2016 | 15.31 | 15.85 | 15.31 | 15.76 | 2,071,918 | +0.55(+3.62%) |
Sep 29, 2016 | 15.06 | 15.56 | 15.05 | 15.21 | 1,646,558 | +0.12(+0.80%) |
Sep 28, 2016 | 14.87 | 15.11 | 14.79 | 15.09 | 1,116,936 | +0.24(+1.62%) |
Sep 27, 2016 | 14.60 | 14.85 | 14.60 | 14.85 | 938,890 | +0.25(+1.71%) |
Sep 26, 2016 | 14.59 | 14.81 | 14.41 | 14.60 | 758,477 | +0.09(+0.62%) |
Sep 23, 2016 | 14.80 | 14.88 | 14.50 | 14.51 | 531,329 | -0.30(-2.03%) |
Sep 22, 2016 | 14.90 | 14.94 | 14.60 | 14.81 | 692,388 | +0.05(+0.34%) |
Sep 21, 2016 | 14.66 | 14.89 | 14.52 | 14.76 | 773,341 | +0.20(+1.37%) |
Sep 20, 2016 | 14.61 | 14.78 | 14.46 | 14.56 | 689,020 | -0.01(-0.07%) |
Sep 19, 2016 | 14.80 | 14.93 | 14.51 | 14.57 | 990,170 | -0.18(-1.22%) |
Sep 16, 2016 | 14.74 | 14.93 | 14.61 | 14.75 | 5,572,642 | -0.11(-0.74%) |
Sep 15, 2016 | 14.51 | 14.93 | 14.51 | 14.86 | 1,246,243 | +0.29(+1.99%) |
Sep 14, 2016 | 14.42 | 14.66 | 14.39 | 14.57 | 1,050,715 | +0.14(+0.97%) |
Sep 13, 2016 | 14.31 | 14.67 | 14.24 | 14.43 | 1,521,506 | +0.13(+0.91%) |
Sep 12, 2016 | 13.50 | 14.48 | 13.50 | 14.30 | 3,367,384 | +0.63(+4.61%) |
Sep 09, 2016 | 14.20 | 14.43 | 13.65 | 13.67 | 1,200,536 | -0.59(-4.14%) |
Sep 08, 2016 | 14.50 | 14.50 | 14.04 | 14.26 | 1,414,885 | -0.26(-1.79%) |
Sep 07, 2016 | 14.32 | 14.89 | 14.05 | 14.52 | 3,109,356 | +0.29(+2.04%) |
Sep 06, 2016 | 14.14 | 14.58 | 14.10 | 14.23 | 2,237,287 | +0.09(+0.64%) |
Sep 02, 2016 | 14.00 | 14.14 | 14.14 | 14.14 | 1,774,400 | +0.16(+1.14%) |