Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.01 | 15.05 | 14.52 | 14.54 | 317,098 | -0.41(-2.74%) |
Nov 29, 2016 | 14.95 | 15.22 | 14.93 | 14.95 | 388,746 | +0.00(+0.00%) |
Nov 28, 2016 | 15.56 | 15.57 | 14.92 | 14.95 | 358,977 | -0.68(-4.35%) |
Nov 25, 2016 | 15.42 | 15.72 | 15.37 | 15.63 | 129,539 | +0.20(+1.30%) |
Nov 23, 2016 | 15.43 | 15.43 | 15.43 | 0 | +0.18(+1.18%) | |
Nov 22, 2016 | 15.23 | 15.25 | 14.94 | 15.25 | 215,642 | +0.02(+0.13%) |
Nov 21, 2016 | 15.10 | 15.24 | 14.90 | 15.23 | 322,463 | +0.13(+0.86%) |
Nov 18, 2016 | 14.68 | 15.23 | 14.61 | 15.10 | 597,256 | +0.42(+2.86%) |
Nov 17, 2016 | 14.69 | 14.75 | 14.60 | 14.68 | 172,636 | -0.03(-0.20%) |
Nov 16, 2016 | 14.70 | 14.83 | 14.60 | 14.71 | 214,298 | -0.09(-0.61%) |
Nov 15, 2016 | 14.79 | 14.95 | 14.64 | 14.80 | 245,734 | -0.07(-0.47%) |
Nov 14, 2016 | 14.59 | 14.87 | 14.52 | 14.87 | 518,188 | +0.38(+2.62%) |
Nov 11, 2016 | 13.83 | 14.56 | 13.83 | 14.49 | 485,985 | +0.64(+4.62%) |
Nov 10, 2016 | 13.92 | 14.10 | 13.73 | 13.85 | 432,455 | +0.09(+0.65%) |
Nov 09, 2016 | 13.15 | 13.79 | 13.15 | 13.76 | 369,061 | +0.32(+2.38%) |
Nov 08, 2016 | 13.13 | 13.50 | 13.03 | 13.44 | 349,114 | +0.36(+2.75%) |
Nov 07, 2016 | 12.91 | 13.20 | 12.90 | 13.08 | 425,057 | +0.34(+2.67%) |
Nov 04, 2016 | 12.51 | 12.90 | 12.42 | 12.74 | 445,216 | +0.30(+2.41%) |
Nov 03, 2016 | 12.24 | 12.56 | 12.15 | 12.44 | 476,359 | +0.26(+2.13%) |
Nov 02, 2016 | 12.45 | 12.56 | 12.13 | 12.18 | 417,215 | -0.27(-2.17%) |
Nov 01, 2016 | 12.85 | 12.99 | 12.28 | 12.45 | 534,687 | -0.47(-3.64%) |
Oct 31, 2016 | 12.76 | 12.93 | 12.64 | 12.92 | 443,623 | +0.09(+0.70%) |
Oct 28, 2016 | 12.86 | 13.08 | 12.77 | 12.83 | 306,583 | -0.07(-0.54%) |
Oct 27, 2016 | 13.33 | 13.34 | 12.87 | 12.90 | 303,578 | -0.37(-2.79%) |
Oct 26, 2016 | 13.28 | 13.47 | 13.19 | 13.27 | 206,943 | -0.08(-0.60%) |
Oct 25, 2016 | 13.48 | 13.58 | 13.34 | 13.35 | 234,985 | -0.15(-1.11%) |
Oct 24, 2016 | 13.51 | 13.65 | 13.46 | 13.50 | 399,010 | +0.11(+0.82%) |
Oct 21, 2016 | 13.15 | 13.43 | 13.08 | 13.39 | 415,742 | +0.18(+1.36%) |
Oct 20, 2016 | 13.25 | 13.27 | 13.07 | 13.21 | 436,931 | -0.11(-0.83%) |
Oct 19, 2016 | 13.20 | 13.38 | 13.12 | 13.32 | 481,571 | +0.09(+0.68%) |
Oct 18, 2016 | 13.77 | 13.77 | 13.16 | 13.23 | 916,545 | -0.46(-3.36%) |
Oct 17, 2016 | 13.70 | 13.80 | 13.65 | 13.69 | 448,130 | -0.07(-0.51%) |
Oct 14, 2016 | 13.81 | 13.97 | 13.69 | 13.76 | 485,561 | +0.04(+0.29%) |
Oct 13, 2016 | 13.76 | 13.79 | 13.67 | 13.72 | 588,122 | -0.15(-1.08%) |
Oct 12, 2016 | 13.97 | 14.03 | 13.79 | 13.87 | 669,925 | -0.17(-1.21%) |
Oct 11, 2016 | 14.06 | 14.06 | 13.89 | 14.04 | 599,101 | -0.07(-0.50%) |
Oct 10, 2016 | 14.08 | 14.29 | 13.95 | 14.11 | 389,984 | +0.06(+0.43%) |
Oct 07, 2016 | 13.90 | 14.11 | 13.83 | 14.05 | 672,927 | +0.21(+1.52%) |
Oct 06, 2016 | 13.90 | 13.90 | 13.63 | 13.84 | 516,045 | -0.02(-0.14%) |
Oct 05, 2016 | 13.54 | 13.94 | 13.54 | 13.86 | 691,867 | +0.33(+2.44%) |
Oct 04, 2016 | 13.65 | 13.75 | 13.52 | 13.53 | 721,574 | -0.01(-0.07%) |
Oct 03, 2016 | 13.92 | 14.00 | 13.50 | 13.54 | 1,646,468 | -0.41(-2.94%) |
Sep 30, 2016 | 14.21 | 14.61 | 13.75 | 13.95 | 6,739,913 | -2.46(-14.99%) |
Sep 29, 2016 | 16.53 | 16.67 | 16.27 | 16.41 | 850,638 | -0.09(-0.55%) |
Sep 28, 2016 | 16.49 | 16.61 | 16.32 | 16.50 | 373,235 | +0.09(+0.55%) |
Sep 27, 2016 | 16.32 | 16.58 | 16.12 | 16.41 | 389,816 | +0.13(+0.80%) |
Sep 26, 2016 | 16.36 | 16.43 | 16.14 | 16.28 | 416,804 | -0.08(-0.49%) |
Sep 23, 2016 | 16.18 | 16.41 | 16.12 | 16.36 | 525,704 | +0.13(+0.80%) |
Sep 22, 2016 | 15.71 | 16.25 | 15.71 | 16.23 | 386,230 | +0.55(+3.51%) |
Sep 21, 2016 | 15.43 | 15.68 | 15.22 | 15.68 | 299,400 | +0.23(+1.49%) |
Sep 20, 2016 | 15.38 | 15.49 | 15.33 | 15.45 | 231,357 | +0.08(+0.52%) |
Sep 19, 2016 | 15.25 | 15.50 | 15.17 | 15.37 | 268,021 | +0.19(+1.25%) |
Sep 16, 2016 | 15.28 | 15.40 | 15.12 | 15.18 | 304,767 | -0.06(-0.39%) |
Sep 15, 2016 | 15.10 | 15.38 | 14.98 | 15.24 | 305,858 | +0.15(+0.99%) |
Sep 14, 2016 | 15.12 | 15.28 | 15.07 | 15.09 | 200,158 | -0.08(-0.53%) |
Sep 13, 2016 | 15.14 | 15.30 | 15.08 | 15.17 | 293,058 | -0.08(-0.52%) |
Sep 12, 2016 | 14.94 | 15.26 | 14.93 | 15.25 | 317,666 | +0.19(+1.26%) |
Sep 09, 2016 | 15.14 | 15.21 | 14.86 | 15.06 | 380,396 | -0.19(-1.25%) |
Sep 08, 2016 | 15.24 | 15.33 | 15.18 | 15.25 | 455,266 | -0.08(-0.52%) |
Sep 07, 2016 | 15.10 | 15.33 | 15.03 | 15.33 | 245,993 | +0.18(+1.19%) |
Sep 06, 2016 | 15.00 | 15.15 | 14.92 | 15.15 | 229,688 | +0.15(+1.00%) |
Sep 02, 2016 | 14.84 | 15.00 | 15.00 | 15.00 | 252,900 | +0.22(+1.49%) |