Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.35 | 14.41 | 14.21 | 14.22 | 180,398 | -0.19(-1.34%) |
Oct 28, 2016 | 14.50 | 14.65 | 14.34 | 14.41 | 141,494 | -0.08(-0.56%) |
Oct 27, 2016 | 14.61 | 14.64 | 14.50 | 14.50 | 103,903 | -0.06(-0.41%) |
Oct 26, 2016 | 14.42 | 14.60 | 14.38 | 14.55 | 116,280 | +0.03(+0.20%) |
Oct 25, 2016 | 14.60 | 14.77 | 14.52 | 14.53 | 246,132 | -0.10(-0.71%) |
Oct 24, 2016 | 14.72 | 14.73 | 14.47 | 14.63 | 181,806 | -0.05(-0.35%) |
Oct 21, 2016 | 14.67 | 14.70 | 14.60 | 14.68 | 123,417 | -0.09(-0.60%) |
Oct 20, 2016 | 14.73 | 14.81 | 14.62 | 14.77 | 151,343 | -0.02(-0.12%) |
Oct 19, 2016 | 14.71 | 14.90 | 14.70 | 14.79 | 227,117 | +0.20(+1.40%) |
Oct 18, 2016 | 14.69 | 14.69 | 14.53 | 14.58 | 126,865 | +0.07(+0.46%) |
Oct 17, 2016 | 14.59 | 14.65 | 14.46 | 14.52 | 187,402 | -0.08(-0.56%) |
Oct 14, 2016 | 14.76 | 14.80 | 14.59 | 14.60 | 445,255 | -0.06(-0.41%) |
Oct 13, 2016 | 14.64 | 14.74 | 14.49 | 14.66 | 166,160 | -0.09(-0.61%) |
Oct 12, 2016 | 14.79 | 14.82 | 14.65 | 14.75 | 239,709 | -0.08(-0.55%) |
Oct 11, 2016 | 14.99 | 14.99 | 14.76 | 14.83 | 108,795 | -0.18(-1.19%) |
Oct 10, 2016 | 14.88 | 15.06 | 14.88 | 15.01 | 146,145 | +0.25(+1.66%) |
Oct 07, 2016 | 14.88 | 14.89 | 14.72 | 14.76 | 112,528 | -0.08(-0.51%) |
Oct 06, 2016 | 14.87 | 14.90 | 14.72 | 14.84 | 90,452 | +0.03(+0.19%) |
Oct 05, 2016 | 14.73 | 14.87 | 14.73 | 14.81 | 160,329 | +0.23(+1.55%) |
Oct 04, 2016 | 14.76 | 14.77 | 14.53 | 14.58 | 106,558 | -0.13(-0.91%) |
Oct 03, 2016 | 14.80 | 14.81 | 14.61 | 14.72 | 258,568 | -0.03(-0.20%) |
Sep 30, 2016 | 14.64 | 14.82 | 14.58 | 14.75 | 212,145 | +0.19(+1.30%) |
Sep 29, 2016 | 14.53 | 14.70 | 14.42 | 14.56 | 232,440 | +0.01(+0.08%) |
Sep 28, 2016 | 13.97 | 14.57 | 13.89 | 14.55 | 374,346 | +0.63(+4.54%) |
Sep 27, 2016 | 13.91 | 13.94 | 13.76 | 13.92 | 234,720 | -0.10(-0.69%) |
Sep 26, 2016 | 14.06 | 14.19 | 14.00 | 14.01 | 284,556 | -0.06(-0.42%) |
Sep 23, 2016 | 14.18 | 14.32 | 14.00 | 14.07 | 184,070 | -0.20(-1.37%) |
Sep 22, 2016 | 14.35 | 14.42 | 14.26 | 14.27 | 183,239 | +0.05(+0.33%) |
Sep 21, 2016 | 14.05 | 14.23 | 14.01 | 14.22 | 254,687 | +0.31(+2.25%) |
Sep 20, 2016 | 14.03 | 14.08 | 13.91 | 13.91 | 355,488 | -0.12(-0.85%) |
Sep 19, 2016 | 14.17 | 14.18 | 14.03 | 14.03 | 127,014 | -0.01(-0.08%) |
Sep 16, 2016 | 14.04 | 14.08 | 13.97 | 14.04 | 103,359 | -0.10(-0.74%) |
Sep 15, 2016 | 14.02 | 14.25 | 14.02 | 14.14 | 101,349 | +0.15(+1.06%) |
Sep 14, 2016 | 14.13 | 14.30 | 13.96 | 13.99 | 144,968 | -0.18(-1.25%) |
Sep 13, 2016 | 14.42 | 14.42 | 14.13 | 14.17 | 184,174 | -0.44(-2.98%) |
Sep 12, 2016 | 14.39 | 14.66 | 14.36 | 14.61 | 166,598 | +0.13(+0.87%) |
Sep 09, 2016 | 14.82 | 14.82 | 14.48 | 14.48 | 225,553 | -0.44(-2.92%) |
Sep 08, 2016 | 14.73 | 14.93 | 14.66 | 14.92 | 153,265 | +0.27(+1.82%) |
Sep 07, 2016 | 14.68 | 14.69 | 14.58 | 14.65 | 165,966 | +0.06(+0.40%) |
Sep 06, 2016 | 14.41 | 14.60 | 14.41 | 14.59 | 159,687 | +0.21(+1.44%) |
Sep 02, 2016 | 14.33 | 14.39 | 14.39 | 14.39 | 109,215 | +0.14(+0.99%) |
Sep 01, 2016 | 14.24 | 14.25 | 14.11 | 14.25 | 176,177 | -0.03(-0.21%) |
Aug 31, 2016 | 14.42 | 14.49 | 14.19 | 14.28 | 166,914 | -0.21(-1.48%) |
Aug 30, 2016 | 14.59 | 14.63 | 14.44 | 14.49 | 75,166 | -0.04(-0.30%) |
Aug 29, 2016 | 14.41 | 14.55 | 14.39 | 14.53 | 84,277 | +0.09(+0.61%) |
Aug 26, 2016 | 14.53 | 14.62 | 14.38 | 14.45 | 106,484 | -0.03(-0.20%) |
Aug 25, 2016 | 14.51 | 14.53 | 14.43 | 14.48 | 66,479 | -0.03(-0.20%) |
Aug 24, 2016 | 14.52 | 14.59 | 14.47 | 14.50 | 131,319 | -0.06(-0.41%) |
Aug 23, 2016 | 14.49 | 14.61 | 14.49 | 14.56 | 99,399 | +0.07(+0.46%) |
Aug 22, 2016 | 14.58 | 14.58 | 14.41 | 14.50 | 123,512 | -0.16(-1.06%) |
Aug 19, 2016 | 14.77 | 14.77 | 14.59 | 14.65 | 111,387 | -0.10(-0.71%) |
Aug 18, 2016 | 14.56 | 14.76 | 14.56 | 14.76 | 172,235 | +0.26(+1.79%) |
Aug 17, 2016 | 14.43 | 14.50 | 14.36 | 14.50 | 169,637 | +0.04(+0.31%) |
Aug 16, 2016 | 14.39 | 14.50 | 14.33 | 14.45 | 173,858 | +0.02(+0.15%) |
Aug 15, 2016 | 14.41 | 14.46 | 14.36 | 14.43 | 216,947 | +0.13(+0.93%) |
Aug 12, 2016 | 14.28 | 14.35 | 14.25 | 14.30 | 104,673 | +0.07(+0.52%) |
Aug 11, 2016 | 14.07 | 14.29 | 14.05 | 14.22 | 269,493 | +0.21(+1.48%) |
Aug 10, 2016 | 14.25 | 14.25 | 14.00 | 14.02 | 122,958 | -0.18(-1.30%) |
Aug 09, 2016 | 14.32 | 14.32 | 14.14 | 14.20 | 199,255 | -0.07(-0.52%) |
Aug 08, 2016 | 14.19 | 14.36 | 14.19 | 14.28 | 341,023 | +0.21(+1.47%) |
Aug 05, 2016 | 13.97 | 14.09 | 13.94 | 14.07 | 192,514 | +0.12(+0.85%) |
Aug 04, 2016 | 13.86 | 14.05 | 13.86 | 13.95 | 110,055 | -0.01(-0.05%) |
Aug 03, 2016 | 13.68 | 13.96 | 13.65 | 13.96 | 261,852 | +0.27(+2.00%) |
Aug 02, 2016 | 13.65 | 13.78 | 13.45 | 13.68 | 483,143 | +0.11(+0.82%) |