Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 14.47 | 15.11 | 14.47 | 14.68 | 318,502 | +0.20(+1.38%) |
Nov 29, 2016 | 14.31 | 14.89 | 13.98 | 14.48 | 212,069 | +0.25(+1.76%) |
Nov 28, 2016 | 14.54 | 14.63 | 14.22 | 14.23 | 182,699 | -0.33(-2.27%) |
Nov 25, 2016 | 14.08 | 14.57 | 14.02 | 14.56 | 164,774 | +0.41(+2.90%) |
Nov 23, 2016 | 14.15 | 14.15 | 14.15 | 0 | +0.15(+1.07%) | |
Nov 22, 2016 | 13.91 | 14.28 | 13.85 | 14.00 | 153,157 | +0.14(+1.01%) |
Nov 21, 2016 | 13.53 | 13.86 | 13.53 | 13.86 | 108,266 | +0.36(+2.67%) |
Nov 18, 2016 | 13.62 | 13.75 | 13.43 | 13.50 | 130,140 | -0.07(-0.52%) |
Nov 17, 2016 | 13.70 | 13.82 | 13.54 | 13.57 | 202,371 | -0.07(-0.51%) |
Nov 16, 2016 | 13.34 | 13.82 | 13.34 | 13.64 | 278,046 | +0.22(+1.64%) |
Nov 15, 2016 | 13.54 | 13.60 | 13.21 | 13.42 | 148,613 | -0.08(-0.59%) |
Nov 14, 2016 | 13.85 | 14.19 | 13.30 | 13.50 | 332,800 | -0.17(-1.24%) |
Nov 11, 2016 | 13.19 | 13.92 | 13.01 | 13.67 | 343,602 | +0.49(+3.72%) |
Nov 10, 2016 | 12.51 | 13.42 | 12.44 | 13.18 | 322,749 | +0.91(+7.42%) |
Nov 09, 2016 | 11.06 | 12.41 | 11.06 | 12.27 | 244,712 | +1.08(+9.65%) |
Nov 08, 2016 | 11.38 | 11.38 | 11.03 | 11.19 | 190,499 | -0.20(-1.76%) |
Nov 07, 2016 | 11.39 | 11.68 | 11.31 | 11.39 | 258,191 | +0.25(+2.24%) |
Nov 04, 2016 | 10.99 | 11.22 | 10.92 | 11.14 | 232,306 | +0.24(+2.20%) |
Nov 03, 2016 | 10.78 | 11.09 | 10.68 | 10.90 | 212,954 | +0.20(+1.87%) |
Nov 02, 2016 | 10.56 | 11.18 | 10.44 | 10.70 | 182,901 | +0.10(+0.94%) |
Nov 01, 2016 | 10.90 | 11.08 | 10.17 | 10.60 | 321,153 | -0.24(-2.21%) |
Oct 31, 2016 | 10.65 | 11.05 | 10.59 | 10.84 | 241,272 | +0.21(+1.98%) |
Oct 28, 2016 | 11.21 | 11.44 | 10.60 | 10.63 | 310,462 | -0.57(-5.09%) |
Oct 27, 2016 | 12.59 | 12.75 | 11.11 | 11.20 | 726,978 | -0.42(-3.61%) |
Oct 26, 2016 | 13.81 | 13.93 | 11.61 | 11.62 | 723,846 | -2.76(-19.19%) |
Oct 25, 2016 | 14.56 | 14.62 | 14.36 | 14.38 | 235,245 | -0.12(-0.83%) |
Oct 24, 2016 | 14.55 | 14.65 | 14.43 | 14.50 | 84,117 | +0.14(+0.97%) |
Oct 21, 2016 | 14.44 | 14.56 | 14.32 | 14.36 | 70,279 | -0.11(-0.76%) |
Oct 20, 2016 | 14.31 | 14.75 | 14.05 | 14.47 | 85,144 | +0.02(+0.14%) |
Oct 19, 2016 | 14.31 | 14.50 | 13.88 | 14.45 | 106,376 | +0.11(+0.77%) |
Oct 18, 2016 | 14.34 | 14.36 | 14.05 | 14.34 | 71,226 | +0.19(+1.34%) |
Oct 17, 2016 | 14.00 | 14.17 | 14.00 | 14.15 | 88,173 | +0.03(+0.21%) |
Oct 14, 2016 | 14.24 | 14.48 | 14.04 | 14.12 | 102,110 | -0.08(-0.56%) |
Oct 13, 2016 | 14.34 | 14.42 | 14.03 | 14.20 | 72,009 | -0.21(-1.46%) |
Oct 12, 2016 | 14.49 | 14.60 | 14.31 | 14.41 | 50,980 | +0.00(+0.00%) |
Oct 11, 2016 | 14.61 | 14.74 | 14.35 | 14.41 | 90,871 | -0.30(-2.04%) |
Oct 10, 2016 | 14.40 | 14.72 | 14.40 | 14.71 | 65,779 | +0.38(+2.65%) |
Oct 07, 2016 | 14.59 | 14.60 | 14.25 | 14.33 | 82,915 | -0.20(-1.38%) |
Oct 06, 2016 | 14.23 | 14.91 | 14.23 | 14.53 | 153,067 | +0.38(+2.69%) |
Oct 05, 2016 | 14.15 | 14.36 | 14.06 | 14.15 | 144,146 | +0.00(+0.00%) |
Oct 04, 2016 | 14.07 | 14.41 | 14.03 | 14.15 | 75,001 | +0.06(+0.43%) |
Oct 03, 2016 | 14.30 | 14.33 | 14.01 | 14.09 | 132,413 | -0.26(-1.81%) |
Sep 30, 2016 | 14.19 | 14.40 | 13.99 | 14.35 | 197,598 | +0.30(+2.14%) |
Sep 29, 2016 | 13.58 | 14.17 | 13.56 | 14.05 | 200,698 | +0.45(+3.31%) |
Sep 28, 2016 | 13.66 | 13.91 | 13.49 | 13.60 | 147,251 | -0.08(-0.58%) |
Sep 27, 2016 | 13.59 | 13.83 | 13.50 | 13.68 | 101,208 | +0.06(+0.44%) |
Sep 26, 2016 | 13.90 | 13.90 | 13.54 | 13.62 | 146,606 | -0.36(-2.58%) |
Sep 23, 2016 | 14.04 | 14.28 | 13.69 | 13.98 | 143,699 | -0.21(-1.48%) |
Sep 22, 2016 | 13.83 | 14.23 | 13.60 | 14.19 | 145,962 | +0.54(+3.96%) |
Sep 21, 2016 | 13.66 | 13.90 | 13.43 | 13.65 | 107,269 | +0.02(+0.15%) |
Sep 20, 2016 | 13.66 | 13.74 | 13.40 | 13.63 | 132,274 | +0.07(+0.52%) |
Sep 19, 2016 | 13.65 | 13.65 | 13.34 | 13.56 | 186,896 | -0.04(-0.29%) |
Sep 16, 2016 | 13.11 | 13.71 | 12.96 | 13.60 | 360,421 | +0.47(+3.58%) |
Sep 15, 2016 | 12.75 | 13.20 | 12.75 | 13.13 | 188,048 | +0.43(+3.39%) |
Sep 14, 2016 | 12.97 | 13.01 | 12.63 | 12.70 | 121,801 | -0.21(-1.63%) |
Sep 13, 2016 | 12.90 | 12.96 | 12.76 | 12.91 | 130,862 | -0.08(-0.62%) |
Sep 12, 2016 | 12.68 | 13.00 | 12.58 | 12.99 | 143,657 | +0.24(+1.88%) |
Sep 09, 2016 | 12.91 | 13.07 | 12.64 | 12.75 | 155,036 | -0.33(-2.52%) |
Sep 08, 2016 | 12.98 | 13.17 | 12.88 | 13.08 | 105,376 | +0.12(+0.93%) |
Sep 07, 2016 | 12.76 | 13.16 | 12.70 | 12.96 | 223,465 | +0.22(+1.73%) |
Sep 06, 2016 | 12.55 | 12.79 | 12.37 | 12.74 | 228,649 | +0.29(+2.33%) |
Sep 02, 2016 | 12.54 | 12.45 | 12.45 | 12.45 | 197,000 | -0.06(-0.48%) |