Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.20 | 15.38 | 15.16 | 15.18 | 15,758 | +0.03(+0.20%) |
Nov 29, 2016 | 15.35 | 15.35 | 15.10 | 15.15 | 10,827 | -0.12(-0.76%) |
Nov 28, 2016 | 15.15 | 15.40 | 15.15 | 15.27 | 7,272 | -0.14(-0.90%) |
Nov 25, 2016 | 15.41 | 15.41 | 15.36 | 15.41 | 7,355 | +0.04(+0.25%) |
Nov 23, 2016 | 15.37 | 15.37 | 15.37 | 0 | -0.04(-0.25%) | |
Nov 22, 2016 | 15.34 | 15.41 | 15.34 | 15.41 | 13,114 | +0.01(+0.05%) |
Nov 21, 2016 | 15.40 | 15.40 | 15.18 | 15.40 | 14,053 | -0.01(-0.05%) |
Nov 18, 2016 | 15.41 | 15.41 | 15.36 | 15.41 | 42,877 | +0.05(+0.35%) |
Nov 17, 2016 | 15.41 | 15.41 | 15.36 | 15.35 | 25,553 | -0.02(-0.15%) |
Nov 16, 2016 | 15.19 | 15.41 | 15.19 | 15.38 | 28,451 | +0.05(+0.30%) |
Nov 15, 2016 | 15.02 | 15.37 | 15.01 | 15.33 | 16,809 | +0.08(+0.56%) |
Nov 14, 2016 | 15.41 | 15.41 | 14.87 | 15.24 | 47,089 | -0.20(-1.30%) |
Nov 11, 2016 | 15.19 | 15.91 | 14.59 | 15.44 | 66,827 | +0.29(+1.93%) |
Nov 10, 2016 | 14.63 | 15.25 | 14.63 | 15.15 | 39,252 | +0.52(+3.58%) |
Nov 09, 2016 | 14.61 | 14.78 | 14.51 | 14.63 | 56,509 | +0.04(+0.26%) |
Nov 08, 2016 | 14.57 | 14.61 | 14.54 | 14.59 | 14,600 | +0.04(+0.26%) |
Nov 07, 2016 | 14.64 | 14.64 | 14.46 | 14.55 | 34,396 | +0.07(+0.48%) |
Nov 04, 2016 | 14.57 | 14.64 | 14.34 | 14.48 | 104,458 | -0.08(-0.58%) |
Nov 03, 2016 | 14.54 | 14.57 | 14.42 | 14.57 | 14,268 | +0.05(+0.32%) |
Nov 02, 2016 | 14.60 | 14.76 | 14.50 | 14.52 | 45,005 | -0.05(-0.37%) |
Nov 01, 2016 | 14.61 | 14.66 | 14.50 | 14.57 | 19,709 | -0.02(-0.16%) |
Oct 31, 2016 | 14.54 | 14.62 | 14.51 | 14.60 | 42,562 | +0.06(+0.42%) |
Oct 28, 2016 | 14.56 | 14.61 | 14.50 | 14.54 | 19,088 | +0.02(+0.11%) |
Oct 27, 2016 | 14.48 | 14.54 | 14.43 | 14.52 | 58,625 | +0.10(+0.69%) |
Oct 26, 2016 | 14.32 | 14.52 | 14.20 | 14.42 | 11,552 | -0.02(-0.16%) |
Oct 25, 2016 | 15.03 | 15.11 | 14.43 | 14.44 | 14,639 | -0.84(-5.51%) |
Oct 24, 2016 | 15.13 | 15.30 | 14.90 | 15.29 | 18,789 | +0.21(+1.37%) |
Oct 21, 2016 | 15.00 | 15.14 | 15.00 | 15.08 | 4,923 | -0.05(-0.35%) |
Oct 20, 2016 | 15.15 | 15.15 | 15.06 | 15.13 | 9,969 | +0.02(+0.15%) |
Oct 19, 2016 | 15.04 | 15.13 | 14.89 | 15.11 | 3,878 | +0.00(+0.00%) |
Oct 18, 2016 | 15.15 | 15.15 | 14.82 | 15.11 | 22,717 | +0.00(+0.00%) |
Oct 17, 2016 | 14.96 | 15.16 | 14.94 | 15.11 | 7,583 | +0.00(+0.00%) |
Oct 14, 2016 | 14.96 | 15.15 | 14.96 | 15.11 | 8,971 | +0.19(+1.28%) |
Oct 13, 2016 | 15.02 | 15.15 | 14.54 | 14.92 | 13,141 | -0.05(-0.36%) |
Oct 12, 2016 | 14.67 | 15.24 | 14.55 | 14.97 | 19,564 | +0.28(+1.87%) |
Oct 11, 2016 | 14.57 | 14.78 | 14.47 | 14.70 | 14,393 | -0.05(-0.36%) |
Oct 10, 2016 | 14.71 | 14.75 | 13.52 | 14.75 | 5,646 | +0.11(+0.73%) |
Oct 07, 2016 | 14.78 | 14.80 | 14.52 | 14.64 | 12,473 | -0.10(-0.67%) |
Oct 06, 2016 | 14.69 | 14.82 | 14.57 | 14.74 | 14,669 | -0.02(-0.10%) |
Oct 05, 2016 | 14.92 | 14.92 | 14.56 | 14.76 | 21,292 | -0.16(-1.08%) |
Oct 04, 2016 | 14.95 | 15.11 | 14.77 | 14.92 | 30,155 | -0.03(-0.20%) |
Oct 03, 2016 | 14.87 | 15.04 | 14.83 | 14.95 | 13,806 | -0.02(-0.10%) |
Sep 30, 2016 | 14.75 | 15.06 | 14.67 | 14.96 | 19,275 | +0.21(+1.40%) |
Sep 29, 2016 | 14.98 | 15.07 | 14.70 | 14.76 | 11,469 | -0.24(-1.63%) |
Sep 28, 2016 | 15.03 | 15.14 | 14.83 | 15.00 | 13,180 | -0.14(-0.91%) |
Sep 27, 2016 | 14.80 | 15.15 | 14.77 | 15.14 | 19,516 | +0.28(+1.91%) |
Sep 26, 2016 | 14.83 | 15.06 | 14.77 | 14.86 | 13,201 | -0.15(-0.97%) |
Sep 23, 2016 | 14.96 | 15.13 | 14.96 | 15.00 | 7,037 | -0.08(-0.56%) |
Sep 22, 2016 | 14.89 | 15.11 | 14.73 | 15.09 | 11,629 | +0.27(+1.81%) |
Sep 21, 2016 | 14.73 | 14.89 | 14.70 | 14.82 | 15,170 | +0.08(+0.57%) |
Sep 20, 2016 | 14.79 | 14.86 | 14.67 | 14.73 | 9,052 | -0.02(-0.16%) |
Sep 19, 2016 | 14.79 | 14.87 | 14.70 | 14.76 | 16,871 | -0.03(-0.21%) |
Sep 16, 2016 | 14.76 | 14.84 | 14.63 | 14.79 | 47,361 | +0.07(+0.47%) |
Sep 15, 2016 | 14.79 | 14.97 | 14.65 | 14.72 | 21,815 | -0.08(-0.52%) |
Sep 14, 2016 | 14.84 | 14.99 | 14.36 | 14.80 | 11,576 | -0.03(-0.21%) |
Sep 13, 2016 | 15.01 | 15.13 | 14.71 | 14.83 | 21,266 | -0.27(-1.77%) |
Sep 12, 2016 | 14.90 | 15.11 | 14.77 | 15.09 | 48,741 | +0.19(+1.28%) |
Sep 09, 2016 | 14.77 | 14.91 | 14.73 | 14.90 | 23,066 | -0.01(-0.05%) |
Sep 08, 2016 | 14.80 | 14.98 | 14.77 | 14.91 | 12,354 | +0.03(+0.21%) |
Sep 07, 2016 | 14.93 | 14.93 | 14.77 | 14.88 | 17,803 | -0.05(-0.31%) |
Sep 06, 2016 | 14.95 | 14.95 | 14.77 | 14.93 | 18,811 | +0.02(+0.15%) |
Sep 02, 2016 | 14.73 | 14.90 | 14.90 | 14.90 | 18,299 | +0.24(+1.62%) |