Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.52 | 14.82 | 14.43 | 14.45 | 134,788 | +0.15(+1.03%) |
Nov 29, 2016 | 14.14 | 14.60 | 14.10 | 14.30 | 92,164 | +0.06(+0.41%) |
Nov 28, 2016 | 14.95 | 14.95 | 14.23 | 14.24 | 112,490 | -0.67(-4.49%) |
Nov 25, 2016 | 14.75 | 14.96 | 14.69 | 14.91 | 42,918 | +0.14(+0.93%) |
Nov 23, 2016 | 14.77 | 14.77 | 14.77 | 0 | +0.01(+0.07%) | |
Nov 22, 2016 | 14.55 | 14.87 | 14.50 | 14.76 | 132,205 | +0.28(+1.90%) |
Nov 21, 2016 | 14.48 | 14.77 | 14.43 | 14.49 | 115,800 | +0.14(+0.96%) |
Nov 18, 2016 | 14.09 | 14.50 | 13.97 | 14.35 | 184,930 | +0.31(+2.24%) |
Nov 17, 2016 | 14.71 | 14.93 | 14.02 | 14.03 | 217,842 | -0.72(-4.87%) |
Nov 16, 2016 | 14.49 | 14.77 | 14.28 | 14.75 | 170,682 | +0.14(+0.94%) |
Nov 15, 2016 | 14.57 | 14.83 | 14.14 | 14.61 | 164,487 | +0.03(+0.20%) |
Nov 14, 2016 | 15.19 | 15.68 | 14.37 | 14.58 | 354,770 | -0.46(-3.06%) |
Nov 11, 2016 | 13.71 | 15.11 | 13.71 | 15.04 | 535,158 | +1.47(+10.81%) |
Nov 10, 2016 | 12.64 | 13.83 | 12.62 | 13.58 | 441,474 | +0.94(+7.43%) |
Nov 09, 2016 | 11.46 | 12.67 | 11.42 | 12.64 | 383,443 | +1.25(+11.00%) |
Nov 08, 2016 | 10.86 | 11.45 | 10.71 | 11.39 | 144,128 | +0.50(+4.58%) |
Nov 07, 2016 | 11.08 | 11.18 | 10.79 | 10.89 | 181,237 | -0.02(-0.18%) |
Nov 04, 2016 | 10.78 | 11.24 | 10.78 | 10.91 | 164,008 | +0.09(+0.81%) |
Nov 03, 2016 | 10.73 | 11.04 | 10.67 | 10.82 | 272,209 | +0.16(+1.47%) |
Nov 02, 2016 | 11.64 | 11.67 | 10.63 | 10.66 | 563,062 | -1.08(-9.17%) |
Nov 01, 2016 | 11.90 | 12.13 | 11.20 | 11.74 | 616,474 | -1.04(-8.12%) |
Oct 31, 2016 | 12.70 | 13.11 | 12.65 | 12.77 | 163,921 | +0.07(+0.54%) |
Oct 28, 2016 | 12.84 | 12.98 | 12.68 | 12.71 | 150,407 | -0.14(-1.07%) |
Oct 27, 2016 | 12.91 | 12.99 | 12.81 | 12.84 | 100,375 | -0.06(-0.45%) |
Oct 26, 2016 | 12.90 | 13.09 | 12.81 | 12.90 | 91,944 | -0.10(-0.75%) |
Oct 25, 2016 | 13.19 | 13.23 | 12.87 | 13.00 | 118,820 | -0.27(-2.06%) |
Oct 24, 2016 | 13.35 | 13.55 | 13.11 | 13.27 | 107,002 | -0.07(-0.51%) |
Oct 21, 2016 | 13.30 | 13.47 | 13.25 | 13.34 | 98,493 | -0.08(-0.58%) |
Oct 20, 2016 | 13.60 | 13.61 | 13.36 | 13.42 | 70,082 | -0.22(-1.65%) |
Oct 19, 2016 | 13.41 | 13.87 | 13.28 | 13.64 | 110,143 | +0.31(+2.35%) |
Oct 18, 2016 | 13.36 | 13.55 | 13.32 | 13.33 | 85,122 | +0.10(+0.74%) |
Oct 17, 2016 | 13.32 | 13.46 | 13.22 | 13.23 | 54,448 | -0.13(-0.95%) |
Oct 14, 2016 | 13.46 | 13.64 | 13.32 | 13.36 | 70,287 | -0.08(-0.58%) |
Oct 13, 2016 | 13.80 | 13.86 | 13.41 | 13.44 | 115,014 | -0.47(-3.38%) |
Oct 12, 2016 | 14.16 | 14.16 | 13.88 | 13.91 | 90,209 | -0.27(-1.93%) |
Oct 11, 2016 | 14.56 | 14.72 | 14.08 | 14.18 | 140,912 | -0.49(-3.33%) |
Oct 10, 2016 | 14.85 | 14.93 | 14.59 | 14.67 | 108,596 | +0.00(+0.00%) |
Oct 07, 2016 | 14.75 | 14.77 | 14.53 | 14.67 | 108,353 | -0.11(-0.73%) |
Oct 06, 2016 | 14.40 | 14.89 | 14.25 | 14.78 | 126,670 | +0.42(+2.93%) |
Oct 05, 2016 | 14.11 | 14.63 | 14.10 | 14.36 | 128,941 | +0.38(+2.73%) |
Oct 04, 2016 | 14.12 | 14.35 | 13.93 | 13.98 | 126,453 | -0.08(-0.56%) |
Oct 03, 2016 | 14.09 | 14.37 | 14.05 | 14.06 | 74,393 | -0.01(-0.07%) |
Sep 30, 2016 | 13.84 | 14.17 | 13.78 | 14.07 | 87,736 | +0.33(+2.42%) |
Sep 29, 2016 | 13.69 | 13.93 | 13.58 | 13.73 | 82,328 | +0.05(+0.36%) |
Sep 28, 2016 | 13.33 | 13.69 | 13.23 | 13.68 | 71,641 | +0.41(+3.10%) |
Sep 27, 2016 | 13.35 | 13.45 | 13.23 | 13.27 | 43,844 | -0.17(-1.24%) |
Sep 26, 2016 | 13.24 | 13.65 | 13.20 | 13.44 | 49,683 | +0.11(+0.81%) |
Sep 23, 2016 | 13.55 | 13.66 | 13.28 | 13.33 | 83,107 | -0.28(-2.08%) |
Sep 22, 2016 | 13.57 | 13.69 | 13.21 | 13.62 | 60,057 | +0.23(+1.75%) |
Sep 21, 2016 | 13.28 | 13.50 | 13.12 | 13.38 | 78,135 | +0.21(+1.56%) |
Sep 20, 2016 | 13.33 | 13.52 | 13.17 | 13.18 | 75,128 | -0.04(-0.30%) |
Sep 19, 2016 | 13.35 | 13.64 | 13.07 | 13.21 | 112,469 | -0.04(-0.30%) |
Sep 16, 2016 | 13.45 | 13.45 | 13.11 | 13.25 | 164,048 | -0.26(-1.95%) |
Sep 15, 2016 | 13.46 | 13.64 | 13.40 | 13.52 | 69,114 | +0.13(+0.95%) |
Sep 14, 2016 | 13.30 | 13.54 | 13.18 | 13.39 | 87,638 | +0.11(+0.81%) |
Sep 13, 2016 | 13.45 | 13.53 | 13.03 | 13.28 | 167,295 | -0.19(-1.38%) |
Sep 12, 2016 | 13.45 | 13.62 | 13.39 | 13.47 | 144,742 | -0.06(-0.43%) |
Sep 09, 2016 | 13.88 | 14.05 | 13.53 | 13.53 | 134,998 | -0.54(-3.83%) |
Sep 08, 2016 | 14.01 | 14.23 | 13.90 | 14.07 | 53,461 | +0.12(+0.84%) |
Sep 07, 2016 | 13.94 | 14.09 | 13.88 | 13.95 | 124,247 | +0.04(+0.28%) |
Sep 06, 2016 | 13.97 | 14.04 | 13.80 | 13.91 | 56,822 | -0.01(-0.07%) |
Sep 02, 2016 | 13.93 | 13.92 | 13.92 | 13.92 | 47,029 | +0.12(+0.85%) |