Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.63 | 15.85 | 15.41 | 15.46 | 6,662 | -0.16(-1.02%) |
Nov 29, 2016 | 15.60 | 15.77 | 15.50 | 15.62 | 5,802 | -0.04(-0.29%) |
Nov 28, 2016 | 15.62 | 15.67 | 15.62 | 15.67 | 3,840 | +0.27(+1.72%) |
Nov 25, 2016 | 15.55 | 15.60 | 15.21 | 15.40 | 1,022 | +0.45(+3.01%) |
Nov 23, 2016 | 14.96 | 14.96 | 14.96 | 0 | +0.03(+0.17%) | |
Nov 22, 2016 | 14.61 | 15.06 | 14.61 | 14.93 | 8,658 | +0.11(+0.74%) |
Nov 21, 2016 | 14.70 | 14.82 | 14.57 | 14.82 | 3,201 | +0.04(+0.27%) |
Nov 18, 2016 | 14.65 | 14.78 | 14.65 | 14.78 | 1,445 | -0.12(-0.81%) |
Nov 17, 2016 | 14.95 | 15.04 | 14.76 | 14.90 | 4,186 | +0.18(+1.22%) |
Nov 16, 2016 | 14.72 | 14.72 | 14.30 | 14.72 | 3,788 | +0.10(+0.70%) |
Nov 15, 2016 | 14.45 | 14.65 | 14.45 | 14.62 | 6,603 | +0.22(+1.51%) |
Nov 14, 2016 | 14.45 | 14.50 | 14.38 | 14.40 | 4,244 | -0.13(-0.93%) |
Nov 11, 2016 | 14.65 | 14.65 | 14.54 | 14.54 | 2,857 | -0.38(-2.58%) |
Nov 10, 2016 | 14.90 | 14.97 | 14.90 | 14.92 | 3,260 | -0.07(-0.50%) |
Nov 09, 2016 | 14.96 | 15.10 | 14.94 | 14.99 | 6,954 | -0.16(-1.02%) |
Nov 08, 2016 | 14.96 | 15.34 | 14.96 | 15.15 | 8,314 | -0.34(-2.19%) |
Nov 07, 2016 | 15.33 | 15.49 | 15.33 | 15.49 | 2,028 | +0.42(+2.79%) |
Nov 04, 2016 | 15.10 | 15.16 | 15.00 | 15.07 | 20,894 | +0.26(+1.72%) |
Nov 03, 2016 | 14.84 | 14.84 | 14.76 | 14.81 | 12,003 | -0.04(-0.24%) |
Nov 02, 2016 | 14.69 | 14.85 | 14.68 | 14.85 | 6,049 | +0.30(+2.06%) |
Nov 01, 2016 | 14.71 | 14.71 | 14.49 | 14.55 | 5,975 | +0.04(+0.31%) |
Oct 31, 2016 | 14.45 | 14.51 | 14.44 | 14.51 | 1,910 | +0.18(+1.22%) |
Oct 28, 2016 | 14.11 | 14.33 | 14.11 | 14.33 | 3,373 | +0.03(+0.18%) |
Oct 27, 2016 | 14.35 | 14.44 | 14.28 | 14.30 | 1,761 | -0.20(-1.35%) |
Oct 26, 2016 | 14.54 | 14.57 | 14.50 | 14.50 | 10,903 | -0.11(-0.72%) |
Oct 25, 2016 | 14.81 | 14.81 | 14.60 | 14.61 | 9,471 | -0.21(-1.42%) |
Oct 24, 2016 | 14.62 | 15.03 | 14.62 | 14.81 | 1,867 | +0.29(+2.00%) |
Oct 21, 2016 | 14.53 | 14.58 | 14.47 | 14.53 | 5,492 | -0.37(-2.45%) |
Oct 20, 2016 | 14.77 | 14.89 | 14.70 | 14.89 | 4,542 | +0.02(+0.13%) |
Oct 19, 2016 | 14.75 | 14.87 | 14.75 | 14.87 | 9,017 | +0.14(+0.95%) |
Oct 18, 2016 | 14.67 | 14.74 | 14.60 | 14.73 | 7,434 | +0.35(+2.40%) |
Oct 17, 2016 | 14.47 | 14.47 | 14.25 | 14.38 | 5,153 | -0.30(-2.08%) |
Oct 14, 2016 | 14.52 | 14.69 | 14.52 | 14.69 | 4,400 | +0.23(+1.59%) |
Oct 13, 2016 | 14.26 | 14.48 | 14.26 | 14.46 | 724 | +0.06(+0.42%) |
Oct 12, 2016 | 14.39 | 14.40 | 14.20 | 14.40 | 3,275 | +0.30(+2.13%) |
Oct 11, 2016 | 14.24 | 14.24 | 14.10 | 14.10 | 6,177 | -0.20(-1.36%) |
Oct 10, 2016 | 14.34 | 14.34 | 14.29 | 14.29 | 368 | -0.22(-1.55%) |
Oct 07, 2016 | 14.00 | 14.95 | 14.00 | 14.52 | 2,272 | +0.42(+2.98%) |
Oct 06, 2016 | 14.12 | 14.26 | 14.10 | 14.10 | 544 | -0.19(-1.33%) |
Oct 05, 2016 | 14.32 | 14.34 | 14.25 | 14.29 | 2,806 | -0.09(-0.59%) |
Oct 04, 2016 | 14.52 | 14.52 | 14.35 | 14.38 | 2,825 | -0.30(-2.08%) |
Oct 03, 2016 | 14.68 | 14.68 | 14.68 | 14.68 | 329 | +0.08(+0.55%) |
Sep 30, 2016 | 14.47 | 14.65 | 14.47 | 14.60 | 8,714 | +0.20(+1.39%) |
Sep 29, 2016 | 14.60 | 14.60 | 14.35 | 14.40 | 7,422 | -0.23(-1.57%) |
Sep 28, 2016 | 14.50 | 14.63 | 14.43 | 14.63 | 6,604 | +1.14(+8.45%) |
Sep 27, 2016 | 13.49 | 13.55 | 13.40 | 13.49 | 6,629 | +0.15(+1.12%) |
Sep 26, 2016 | 13.29 | 13.35 | 13.29 | 13.34 | 1,424 | +0.02(+0.15%) |
Sep 23, 2016 | 13.20 | 13.34 | 13.20 | 13.32 | 1,535 | +0.21(+1.64%) |
Sep 22, 2016 | 13.11 | 13.11 | 13.11 | 13.11 | 1,954 | -0.16(-1.24%) |
Sep 21, 2016 | 13.05 | 13.27 | 13.01 | 13.27 | 3,656 | +0.32(+2.47%) |
Sep 20, 2016 | 12.95 | 12.95 | 12.90 | 12.95 | 6,548 | +0.01(+0.08%) |
Sep 19, 2016 | 12.81 | 12.94 | 12.81 | 12.94 | 2,715 | +0.08(+0.62%) |
Sep 16, 2016 | 12.78 | 12.98 | 12.78 | 12.86 | 2,063 | +0.22(+1.78%) |
Sep 15, 2016 | 12.24 | 12.64 | 12.20 | 12.63 | 11,416 | +0.27(+2.18%) |
Sep 14, 2016 | 12.37 | 12.41 | 12.32 | 12.37 | 3,940 | -0.02(-0.16%) |
Sep 13, 2016 | 12.46 | 12.46 | 12.33 | 12.38 | 20,906 | -0.54(-4.22%) |
Sep 12, 2016 | 12.78 | 12.93 | 12.78 | 12.93 | 8,803 | -0.11(-0.84%) |
Sep 09, 2016 | 13.22 | 13.22 | 12.99 | 13.04 | 1,327 | -0.56(-4.12%) |
Sep 08, 2016 | 13.65 | 13.65 | 13.54 | 13.60 | 1,821 | -0.18(-1.27%) |
Sep 07, 2016 | 13.74 | 13.84 | 13.72 | 13.78 | 5,229 | -0.09(-0.65%) |
Sep 06, 2016 | 13.90 | 13.90 | 13.82 | 13.87 | 1,933 | -0.27(-1.88%) |
Sep 02, 2016 | 14.13 | 14.13 | 14.13 | 0 | +0.23(+1.65%) |