Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.45 | 14.48 | 14.40 | 14.47 | 87,663 | -0.03(-0.22%) |
Oct 28, 2016 | 14.53 | 14.54 | 14.48 | 14.50 | 116,245 | -0.13(-0.88%) |
Oct 27, 2016 | 14.72 | 14.72 | 14.62 | 14.63 | 107,271 | +0.01(+0.06%) |
Oct 26, 2016 | 14.63 | 14.68 | 14.58 | 14.62 | 195,243 | -0.14(-0.93%) |
Oct 25, 2016 | 14.77 | 14.78 | 14.71 | 14.76 | 107,479 | -0.03(-0.22%) |
Oct 24, 2016 | 14.83 | 14.85 | 14.78 | 14.79 | 64,166 | -0.04(-0.27%) |
Oct 21, 2016 | 14.79 | 14.84 | 14.79 | 14.83 | 98,585 | -0.08(-0.54%) |
Oct 20, 2016 | 14.89 | 14.94 | 14.85 | 14.91 | 406,518 | -0.07(-0.49%) |
Oct 19, 2016 | 14.96 | 14.99 | 14.95 | 14.99 | 122,272 | -0.02(-0.11%) |
Oct 18, 2016 | 15.02 | 15.02 | 14.95 | 15.00 | 117,109 | +0.11(+0.76%) |
Oct 17, 2016 | 14.89 | 14.92 | 14.86 | 14.89 | 134,790 | -0.02(-0.11%) |
Oct 14, 2016 | 14.97 | 15.00 | 14.90 | 14.90 | 172,647 | -0.01(-0.05%) |
Oct 13, 2016 | 14.79 | 14.95 | 14.78 | 14.91 | 180,687 | +0.03(+0.22%) |
Oct 12, 2016 | 14.87 | 14.93 | 14.83 | 14.88 | 591,366 | -0.06(-0.43%) |
Oct 11, 2016 | 15.03 | 15.03 | 14.90 | 14.95 | 414,285 | -0.13(-0.86%) |
Oct 10, 2016 | 15.03 | 15.11 | 15.03 | 15.07 | 326,383 | +0.01(+0.05%) |
Oct 07, 2016 | 15.08 | 15.10 | 14.93 | 15.07 | 917,682 | -0.03(-0.21%) |
Oct 06, 2016 | 15.11 | 15.15 | 15.09 | 15.10 | 96,745 | -0.11(-0.74%) |
Oct 05, 2016 | 15.21 | 15.24 | 15.18 | 15.21 | 173,685 | +0.10(+0.64%) |
Oct 04, 2016 | 15.16 | 15.20 | 15.07 | 15.11 | 279,932 | -0.04(-0.27%) |
Oct 03, 2016 | 15.22 | 15.22 | 15.12 | 15.16 | 177,551 | -0.09(-0.58%) |
Sep 30, 2016 | 15.15 | 15.27 | 15.11 | 15.24 | 235,699 | +0.13(+0.86%) |
Sep 29, 2016 | 15.28 | 15.32 | 15.03 | 15.11 | 205,534 | -0.27(-1.79%) |
Sep 28, 2016 | 15.27 | 15.39 | 15.27 | 15.39 | 111,201 | +0.14(+0.90%) |
Sep 27, 2016 | 15.11 | 15.28 | 15.11 | 15.25 | 140,985 | -0.01(-0.05%) |
Sep 26, 2016 | 15.27 | 15.36 | 15.23 | 15.26 | 180,963 | -0.08(-0.53%) |
Sep 23, 2016 | 15.33 | 15.37 | 15.33 | 15.34 | 62,229 | -0.01(-0.05%) |
Sep 22, 2016 | 15.39 | 15.44 | 15.33 | 15.35 | 97,163 | +0.16(+1.06%) |
Sep 21, 2016 | 15.05 | 15.19 | 15.00 | 15.19 | 89,821 | +0.24(+1.62%) |
Sep 20, 2016 | 15.01 | 15.01 | 14.94 | 14.95 | 341,501 | +0.06(+0.43%) |
Sep 19, 2016 | 14.95 | 14.97 | 14.85 | 14.88 | 1,278,080 | +0.08(+0.55%) |
Sep 16, 2016 | 14.78 | 14.82 | 14.77 | 14.80 | 41,200 | -0.11(-0.76%) |
Sep 15, 2016 | 14.81 | 14.93 | 14.79 | 14.91 | 88,871 | +0.13(+0.87%) |
Sep 14, 2016 | 14.73 | 14.85 | 14.73 | 14.78 | 868,264 | +0.05(+0.33%) |
Sep 13, 2016 | 14.82 | 14.85 | 14.70 | 14.73 | 88,665 | -0.25(-1.67%) |
Sep 12, 2016 | 14.76 | 14.99 | 14.76 | 14.99 | 100,510 | +0.14(+0.93%) |
Sep 09, 2016 | 15.07 | 15.07 | 14.83 | 14.85 | 632,935 | -0.32(-2.13%) |
Sep 08, 2016 | 15.20 | 15.24 | 15.15 | 15.17 | 98,738 | -0.02(-0.16%) |
Sep 07, 2016 | 15.20 | 15.24 | 15.14 | 15.20 | 111,455 | +0.02(+0.16%) |
Sep 06, 2016 | 15.10 | 15.18 | 15.10 | 15.17 | 96,953 | +0.19(+1.24%) |
Sep 02, 2016 | 15.00 | 14.99 | 14.99 | 14.99 | 42,559 | +0.17(+1.15%) |
Sep 01, 2016 | 14.74 | 14.82 | 14.72 | 14.82 | 217,483 | +0.13(+0.88%) |
Aug 31, 2016 | 14.73 | 14.75 | 14.64 | 14.69 | 101,713 | -0.05(-0.33%) |
Aug 30, 2016 | 14.78 | 14.81 | 14.69 | 14.73 | 56,165 | -0.06(-0.38%) |
Aug 29, 2016 | 14.70 | 14.80 | 14.70 | 14.79 | 65,014 | +0.07(+0.49%) |
Aug 26, 2016 | 14.89 | 15.00 | 14.67 | 14.72 | 99,577 | -0.08(-0.55%) |
Aug 25, 2016 | 14.86 | 14.86 | 14.79 | 14.80 | 83,282 | -0.06(-0.38%) |
Aug 24, 2016 | 14.89 | 14.94 | 14.85 | 14.86 | 72,802 | -0.06(-0.38%) |
Aug 23, 2016 | 14.95 | 15.00 | 14.91 | 14.91 | 82,718 | +0.07(+0.46%) |
Aug 22, 2016 | 14.78 | 14.87 | 14.76 | 14.84 | 85,392 | -0.00(-0.03%) |
Aug 19, 2016 | 14.80 | 14.86 | 14.77 | 14.85 | 54,019 | -0.05(-0.33%) |
Aug 18, 2016 | 14.82 | 14.90 | 14.82 | 14.90 | 114,963 | +0.10(+0.65%) |
Aug 17, 2016 | 14.76 | 14.83 | 14.69 | 14.80 | 122,961 | +0.00(+0.03%) |
Aug 16, 2016 | 14.83 | 14.87 | 14.79 | 14.80 | 83,928 | -0.04(-0.30%) |
Aug 15, 2016 | 14.84 | 14.89 | 14.83 | 14.84 | 64,072 | +0.09(+0.60%) |
Aug 12, 2016 | 14.78 | 14.78 | 14.72 | 14.75 | 242,127 | +0.11(+0.72%) |
Aug 11, 2016 | 14.63 | 14.69 | 14.62 | 14.65 | 204,198 | +0.11(+0.78%) |
Aug 10, 2016 | 14.59 | 14.59 | 14.51 | 14.53 | 677,687 | +0.04(+0.28%) |
Aug 09, 2016 | 14.44 | 14.52 | 14.43 | 14.49 | 224,580 | +0.08(+0.56%) |
Aug 08, 2016 | 14.40 | 14.43 | 14.37 | 14.41 | 586,216 | +0.00(+0.03%) |
Aug 05, 2016 | 14.36 | 14.44 | 14.36 | 14.41 | 387,309 | +0.07(+0.48%) |
Aug 04, 2016 | 14.30 | 14.38 | 14.30 | 14.34 | 849,344 | +0.06(+0.40%) |
Aug 03, 2016 | 14.27 | 14.30 | 14.23 | 14.28 | 132,973 | -0.06(-0.45%) |
Aug 02, 2016 | 14.44 | 14.44 | 14.32 | 14.35 | 121,125 | -0.10(-0.67%) |