Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.78 | 14.97 | 14.00 | 14.08 | 45,827 | -0.60(-4.12%) |
Nov 29, 2016 | 14.83 | 15.13 | 14.45 | 14.68 | 169,654 | -0.05(-0.35%) |
Nov 28, 2016 | 14.49 | 14.93 | 14.20 | 14.73 | 61,379 | +0.25(+1.71%) |
Nov 25, 2016 | 14.39 | 15.23 | 14.33 | 14.49 | 135,937 | -0.16(-1.11%) |
Nov 23, 2016 | 14.65 | 14.65 | 14.65 | 0 | -0.10(-0.69%) | |
Nov 22, 2016 | 14.88 | 15.08 | 14.33 | 14.75 | 41,820 | -0.08(-0.52%) |
Nov 21, 2016 | 15.07 | 15.25 | 14.70 | 14.83 | 88,431 | -0.29(-1.92%) |
Nov 18, 2016 | 14.83 | 15.65 | 14.73 | 15.12 | 70,792 | +0.34(+2.31%) |
Nov 17, 2016 | 14.30 | 14.84 | 14.15 | 14.78 | 59,936 | +0.38(+2.66%) |
Nov 16, 2016 | 13.81 | 14.48 | 13.66 | 14.39 | 57,360 | +0.50(+3.62%) |
Nov 15, 2016 | 13.58 | 14.00 | 13.51 | 13.89 | 75,218 | +0.41(+3.03%) |
Nov 14, 2016 | 13.64 | 14.08 | 13.27 | 13.48 | 119,869 | +0.13(+0.96%) |
Nov 11, 2016 | 12.79 | 13.64 | 12.79 | 13.35 | 71,752 | +0.57(+4.47%) |
Nov 10, 2016 | 12.87 | 13.29 | 12.72 | 12.78 | 47,574 | +0.05(+0.40%) |
Nov 09, 2016 | 12.29 | 12.94 | 12.24 | 12.73 | 37,844 | +0.47(+3.82%) |
Nov 08, 2016 | 12.14 | 12.30 | 11.98 | 12.26 | 53,107 | +0.14(+1.12%) |
Nov 07, 2016 | 12.01 | 12.40 | 12.01 | 12.13 | 32,368 | +0.14(+1.14%) |
Nov 04, 2016 | 11.98 | 12.25 | 11.72 | 11.99 | 28,493 | +0.05(+0.43%) |
Nov 03, 2016 | 12.18 | 12.27 | 11.84 | 11.94 | 19,673 | -0.10(-0.85%) |
Nov 02, 2016 | 11.96 | 12.19 | 11.90 | 12.04 | 22,736 | +0.02(+0.14%) |
Nov 01, 2016 | 12.19 | 12.26 | 11.97 | 12.02 | 13,590 | -0.13(-1.05%) |
Oct 31, 2016 | 11.99 | 12.41 | 11.99 | 12.15 | 43,838 | +0.14(+1.13%) |
Oct 28, 2016 | 12.39 | 12.49 | 11.88 | 12.02 | 28,682 | -0.32(-2.61%) |
Oct 27, 2016 | 12.06 | 12.49 | 11.93 | 12.34 | 22,010 | +0.25(+2.11%) |
Oct 26, 2016 | 12.02 | 12.30 | 11.84 | 12.08 | 29,403 | +0.06(+0.49%) |
Oct 25, 2016 | 11.82 | 12.08 | 11.82 | 12.02 | 35,125 | +0.22(+1.87%) |
Oct 24, 2016 | 12.09 | 12.23 | 11.68 | 11.80 | 41,019 | -0.36(-3.00%) |
Oct 21, 2016 | 12.58 | 12.60 | 12.10 | 12.17 | 35,166 | -0.57(-4.46%) |
Oct 20, 2016 | 13.11 | 13.11 | 12.63 | 12.74 | 114,105 | -0.22(-1.70%) |
Oct 19, 2016 | 12.81 | 13.05 | 12.81 | 12.96 | 43,262 | +0.23(+1.80%) |
Oct 18, 2016 | 13.09 | 13.09 | 12.60 | 12.73 | 60,815 | -0.31(-2.34%) |
Oct 17, 2016 | 13.25 | 13.44 | 12.81 | 13.03 | 27,359 | -0.18(-1.35%) |
Oct 14, 2016 | 13.20 | 13.43 | 13.09 | 13.21 | 21,678 | +0.03(+0.26%) |
Oct 13, 2016 | 13.32 | 13.32 | 13.17 | 13.18 | 10,677 | -0.23(-1.71%) |
Oct 12, 2016 | 13.44 | 13.62 | 13.32 | 13.41 | 60,223 | +0.02(+0.13%) |
Oct 11, 2016 | 13.73 | 13.73 | 13.37 | 13.39 | 18,516 | -0.28(-2.05%) |
Oct 10, 2016 | 13.39 | 13.77 | 13.39 | 13.67 | 46,558 | +0.25(+1.90%) |
Oct 07, 2016 | 13.56 | 13.62 | 13.26 | 13.42 | 27,122 | -0.16(-1.19%) |
Oct 06, 2016 | 13.32 | 13.59 | 13.16 | 13.58 | 89,679 | +0.24(+1.78%) |
Oct 05, 2016 | 12.39 | 13.45 | 12.39 | 13.34 | 49,243 | +0.82(+6.58%) |
Oct 04, 2016 | 12.77 | 12.77 | 12.35 | 12.52 | 42,119 | -0.37(-2.90%) |
Oct 03, 2016 | 13.24 | 13.24 | 12.81 | 12.89 | 28,757 | -0.57(-4.22%) |
Sep 30, 2016 | 13.37 | 13.65 | 13.32 | 13.46 | 48,617 | +0.17(+1.28%) |
Sep 29, 2016 | 13.45 | 13.65 | 13.17 | 13.29 | 26,005 | -0.36(-2.61%) |
Sep 28, 2016 | 13.37 | 13.66 | 13.31 | 13.65 | 31,502 | +0.20(+1.45%) |
Sep 27, 2016 | 13.74 | 13.93 | 13.35 | 13.45 | 28,272 | -0.34(-2.46%) |
Sep 26, 2016 | 13.68 | 13.87 | 13.56 | 13.79 | 34,326 | +0.05(+0.37%) |
Sep 23, 2016 | 13.63 | 13.78 | 13.62 | 13.74 | 44,371 | +0.13(+0.94%) |
Sep 22, 2016 | 13.51 | 13.65 | 13.48 | 13.61 | 19,451 | +0.20(+1.52%) |
Sep 21, 2016 | 13.31 | 13.46 | 13.31 | 13.41 | 25,326 | +0.08(+0.60%) |
Sep 20, 2016 | 13.43 | 13.45 | 13.20 | 13.33 | 17,470 | -0.05(-0.35%) |
Sep 19, 2016 | 13.32 | 13.42 | 13.20 | 13.37 | 20,119 | -0.03(-0.25%) |
Sep 16, 2016 | 13.40 | 13.65 | 13.22 | 13.41 | 124,676 | +0.06(+0.45%) |
Sep 15, 2016 | 13.03 | 13.54 | 13.03 | 13.35 | 20,918 | +0.18(+1.35%) |
Sep 14, 2016 | 13.16 | 13.30 | 12.95 | 13.17 | 20,268 | +0.07(+0.52%) |
Sep 13, 2016 | 13.20 | 13.20 | 12.97 | 13.10 | 42,264 | -0.03(-0.19%) |
Sep 12, 2016 | 13.23 | 13.23 | 12.96 | 13.13 | 45,016 | +0.02(+0.13%) |
Sep 09, 2016 | 13.53 | 13.53 | 13.08 | 13.11 | 54,175 | -0.42(-3.13%) |
Sep 08, 2016 | 13.20 | 13.61 | 13.20 | 13.54 | 33,774 | -0.05(-0.37%) |
Sep 07, 2016 | 13.40 | 13.68 | 13.37 | 13.59 | 99,035 | +0.19(+1.39%) |
Sep 06, 2016 | 13.37 | 13.58 | 13.21 | 13.40 | 47,534 | +0.01(+0.06%) |
Sep 02, 2016 | 13.13 | 13.39 | 13.39 | 13.39 | 23,215 | +0.26(+2.00%) |