Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2016 | 14.80 | 127 | +0.05(+0.34%) | |||
Oct 27, 2016 | 15.07 | 15.07 | 14.75 | 14.75 | 1,631 | -0.50(-3.28%) |
Oct 26, 2016 | 15.30 | 15.30 | 15.25 | 15.25 | 2,280 | -0.02(-0.10%) |
Oct 25, 2016 | 15.07 | 15.27 | 15.07 | 15.27 | 3,483 | +0.43(+2.93%) |
Oct 24, 2016 | 13.88 | 14.89 | 13.09 | 14.83 | 13,941 | +0.25(+1.72%) |
Oct 21, 2016 | 14.61 | 14.68 | 14.58 | 14.58 | 12,351 | +0.11(+0.76%) |
Oct 20, 2016 | 14.39 | 14.50 | 14.39 | 14.47 | 1,238 | -0.01(-0.07%) |
Oct 19, 2016 | 14.50 | 14.50 | 14.48 | 14.48 | 955 | +0.09(+0.64%) |
Oct 18, 2016 | 14.39 | 14.39 | 14.39 | 14.39 | 875 | +0.28(+1.97%) |
Oct 17, 2016 | 14.25 | 14.25 | 14.09 | 14.11 | 3,819 | -0.14(-0.98%) |
Oct 14, 2016 | 14.35 | 14.38 | 14.25 | 14.25 | 4,700 | -0.15(-1.02%) |
Oct 13, 2016 | 14.31 | 14.43 | 14.31 | 14.40 | 1,264 | +0.20(+1.39%) |
Oct 12, 2016 | 13.87 | 14.29 | 13.87 | 14.20 | 4,653 | +0.43(+3.09%) |
Oct 11, 2016 | 13.86 | 13.86 | 13.77 | 13.77 | 2,555 | -0.89(-6.04%) |
Oct 10, 2016 | 14.62 | 14.66 | 14.61 | 14.66 | 3,301 | +0.24(+1.66%) |
Oct 07, 2016 | 14.46 | 14.56 | 14.27 | 14.42 | 43,555 | -0.04(-0.28%) |
Oct 06, 2016 | 14.55 | 14.55 | 14.37 | 14.46 | 3,064 | -0.10(-0.69%) |
Oct 05, 2016 | 14.85 | 14.85 | 14.53 | 14.56 | 2,322 | -0.07(-0.48%) |
Oct 04, 2016 | 15.25 | 15.25 | 14.56 | 14.63 | 5,157 | -0.67(-4.38%) |
Oct 03, 2016 | 15.64 | 15.84 | 15.30 | 15.30 | 8,001 | -0.39(-2.51%) |
Sep 30, 2016 | 15.69 | 15.69 | 15.69 | 15.69 | 118 | +0.00(+0.00%) |
Sep 29, 2016 | 15.74 | 15.79 | 15.69 | 15.69 | 2,033 | -0.05(-0.29%) |
Sep 28, 2016 | 16.04 | 16.04 | 15.69 | 15.74 | 3,009 | -0.13(-0.82%) |
Sep 27, 2016 | 15.98 | 15.98 | 15.87 | 15.87 | 5,913 | +0.02(+0.13%) |
Sep 26, 2016 | 15.92 | 15.93 | 15.85 | 15.85 | 2,750 | +0.00(+0.00%) |
Sep 23, 2016 | 15.97 | 16.03 | 15.85 | 15.85 | 2,932 | -0.04(-0.25%) |
Sep 22, 2016 | 15.79 | 16.01 | 15.79 | 15.89 | 3,387 | +0.36(+2.32%) |
Sep 21, 2016 | 15.43 | 15.59 | 15.24 | 15.53 | 2,711 | -0.03(-0.19%) |
Sep 20, 2016 | 15.45 | 15.59 | 15.41 | 15.56 | 31,967 | +0.20(+1.30%) |
Sep 19, 2016 | 15.18 | 15.48 | 15.18 | 15.36 | 11,104 | +0.37(+2.47%) |
Sep 16, 2016 | 15.06 | 15.09 | 14.88 | 14.99 | 16,726 | -0.27(-1.77%) |
Sep 15, 2016 | 14.92 | 15.27 | 14.91 | 15.26 | 9,950 | +0.24(+1.60%) |
Sep 14, 2016 | 14.93 | 15.32 | 14.91 | 15.02 | 42,720 | +0.14(+0.97%) |
Sep 13, 2016 | 15.16 | 15.25 | 14.88 | 14.88 | 29,103 | -0.44(-2.90%) |
Sep 12, 2016 | 14.78 | 15.39 | 14.78 | 15.32 | 19,335 | +0.36(+2.41%) |
Sep 09, 2016 | 15.51 | 15.51 | 14.96 | 14.96 | 4,429 | -1.24(-7.67%) |
Sep 08, 2016 | 16.36 | 16.36 | 16.20 | 16.20 | 1,608 | -0.16(-0.99%) |
Sep 07, 2016 | 16.21 | 16.38 | 16.21 | 16.36 | 2,668 | +0.25(+1.57%) |
Sep 06, 2016 | 15.89 | 16.11 | 15.85 | 16.11 | 1,393 | +0.09(+0.57%) |
Sep 02, 2016 | 16.02 | 16.02 | 16.02 | 16.02 | 200 | +0.49(+3.16%) |
Sep 01, 2016 | 15.78 | 15.78 | 15.34 | 15.53 | 2,364 | +0.20(+1.30%) |
Aug 31, 2016 | 15.57 | 15.57 | 15.33 | 15.33 | 2,000 | -0.24(-1.54%) |
Aug 30, 2016 | 15.47 | 15.57 | 15.47 | 15.57 | 2,438 | +0.02(+0.13%) |
Aug 29, 2016 | 15.55 | 15.55 | 15.55 | 15.55 | 707 | +0.25(+1.63%) |
Aug 26, 2016 | 15.83 | 15.83 | 15.30 | 15.30 | 5,825 | -0.41(-2.61%) |
Aug 25, 2016 | 15.67 | 15.71 | 15.67 | 15.71 | 200 | -0.09(-0.57%) |
Aug 24, 2016 | 15.80 | 15.80 | 15.80 | 15.80 | 601 | -0.03(-0.19%) |
Aug 23, 2016 | 15.63 | 15.83 | 15.63 | 15.83 | 1,838 | +0.45(+2.93%) |
Aug 19, 2016 | 15.45 | 15.45 | 15.38 | 15.38 | 10 | -0.08(-0.52%) |
Aug 18, 2016 | 15.46 | 15.46 | 15.46 | 15.46 | 455 | +0.04(+0.29%) |
Aug 17, 2016 | 15.25 | 15.42 | 15.25 | 15.42 | 1,992 | -0.02(-0.16%) |
Aug 16, 2016 | 15.80 | 15.80 | 15.44 | 15.44 | 796 | -0.44(-2.77%) |
Aug 15, 2016 | 15.88 | 15.88 | 15.88 | 15.88 | 432 | -0.08(-0.50%) |
Aug 12, 2016 | 15.97 | 15.97 | 15.96 | 15.96 | 2,090 | +0.08(+0.50%) |
Aug 11, 2016 | 16.05 | 16.05 | 15.83 | 15.88 | 2,175 | -0.17(-1.05%) |
Aug 10, 2016 | 16.07 | 16.07 | 16.05 | 16.05 | 683 | -0.29(-1.80%) |
Aug 09, 2016 | 16.34 | 16.34 | 16.34 | 16.34 | 455 | +0.24(+1.51%) |
Aug 08, 2016 | 16.10 | 16.10 | 16.10 | 16.10 | 107 | +0.10(+0.63%) |
Aug 05, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 250 | +0.50(+3.25%) |
Aug 04, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 194 | -0.00(-0.03%) |
Aug 03, 2016 | 15.50 | 15.50 | 15.50 | 15.50 | 126 | +0.17(+1.12%) |
Aug 02, 2016 | 15.38 | 15.38 | 15.33 | 15.33 | 502 | -0.34(-2.15%) |