Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.15 | 13.50 | 13.05 | 13.45 | 1,277,152 | +0.32(+2.40%) |
Oct 28, 2016 | 12.97 | 13.28 | 12.86 | 13.14 | 1,069,604 | +0.16(+1.25%) |
Oct 27, 2016 | 13.22 | 13.27 | 12.92 | 12.97 | 753,828 | -0.21(-1.63%) |
Oct 26, 2016 | 13.18 | 13.51 | 13.18 | 13.19 | 1,221,548 | -0.08(-0.62%) |
Oct 25, 2016 | 13.93 | 13.93 | 13.22 | 13.27 | 1,362,400 | -0.71(-5.09%) |
Oct 24, 2016 | 14.11 | 14.21 | 13.96 | 13.98 | 976,300 | -0.06(-0.41%) |
Oct 21, 2016 | 13.98 | 14.19 | 13.90 | 14.04 | 891,424 | -0.12(-0.85%) |
Oct 20, 2016 | 14.56 | 14.56 | 14.11 | 14.16 | 922,784 | -0.50(-3.43%) |
Oct 19, 2016 | 14.71 | 14.79 | 14.53 | 14.66 | 623,576 | -0.02(-0.14%) |
Oct 18, 2016 | 14.98 | 14.98 | 14.68 | 14.69 | 330,816 | -0.11(-0.74%) |
Oct 17, 2016 | 14.69 | 14.81 | 14.57 | 14.79 | 384,860 | +0.15(+1.01%) |
Oct 14, 2016 | 14.61 | 14.87 | 14.59 | 14.65 | 349,888 | +0.12(+0.84%) |
Oct 13, 2016 | 14.66 | 14.71 | 14.51 | 14.53 | 530,296 | -0.29(-1.97%) |
Oct 12, 2016 | 14.80 | 14.98 | 14.67 | 14.82 | 554,284 | +0.02(+0.12%) |
Oct 11, 2016 | 15.15 | 15.23 | 14.76 | 14.80 | 463,224 | -0.42(-2.79%) |
Oct 10, 2016 | 15.07 | 15.33 | 15.07 | 15.22 | 397,944 | +0.28(+1.84%) |
Oct 07, 2016 | 15.11 | 15.12 | 14.84 | 14.95 | 534,700 | -0.18(-1.17%) |
Oct 06, 2016 | 14.79 | 15.27 | 14.77 | 15.13 | 517,112 | +0.29(+1.99%) |
Oct 05, 2016 | 14.75 | 14.94 | 14.75 | 14.83 | 372,192 | +0.11(+0.76%) |
Oct 04, 2016 | 14.70 | 14.87 | 14.65 | 14.72 | 626,960 | +0.05(+0.34%) |
Oct 03, 2016 | 14.68 | 14.97 | 14.49 | 14.67 | 1,122,700 | -0.01(-0.07%) |
Sep 30, 2016 | 14.72 | 14.75 | 14.50 | 14.68 | 610,148 | +0.08(+0.57%) |
Sep 29, 2016 | 14.92 | 14.97 | 14.54 | 14.60 | 717,608 | -0.31(-2.10%) |
Sep 28, 2016 | 14.89 | 14.99 | 14.77 | 14.91 | 601,192 | +0.08(+0.56%) |
Sep 27, 2016 | 14.59 | 14.96 | 14.54 | 14.83 | 726,496 | +0.29(+2.01%) |
Sep 26, 2016 | 14.54 | 14.78 | 14.52 | 14.54 | 401,412 | -0.10(-0.70%) |
Sep 23, 2016 | 14.64 | 14.75 | 14.49 | 14.64 | 561,520 | -0.00(-0.02%) |
Sep 22, 2016 | 14.58 | 14.68 | 14.44 | 14.64 | 980,236 | +0.17(+1.16%) |
Sep 21, 2016 | 14.29 | 14.49 | 14.18 | 14.47 | 612,592 | +0.28(+1.94%) |
Sep 20, 2016 | 14.30 | 14.30 | 14.13 | 14.20 | 473,220 | -0.02(-0.11%) |
Sep 19, 2016 | 14.19 | 14.43 | 14.12 | 14.21 | 608,072 | +0.06(+0.41%) |
Sep 16, 2016 | 14.29 | 14.32 | 14.12 | 14.15 | 1,618,680 | -0.16(-1.13%) |
Sep 15, 2016 | 14.51 | 14.51 | 14.03 | 14.32 | 1,188,624 | -0.16(-1.11%) |
Sep 14, 2016 | 14.34 | 14.50 | 14.29 | 14.48 | 810,792 | +0.13(+0.89%) |
Sep 13, 2016 | 14.55 | 14.62 | 14.18 | 14.35 | 831,364 | -0.32(-2.18%) |
Sep 12, 2016 | 14.25 | 14.73 | 14.23 | 14.67 | 767,596 | +0.32(+2.23%) |
Sep 09, 2016 | 14.94 | 14.94 | 14.26 | 14.35 | 1,402,244 | -0.75(-4.94%) |
Sep 08, 2016 | 15.40 | 15.42 | 15.03 | 15.10 | 930,516 | -0.29(-1.90%) |
Sep 07, 2016 | 15.46 | 15.48 | 15.29 | 15.39 | 1,362,596 | -0.07(-0.47%) |
Sep 06, 2016 | 15.56 | 15.60 | 15.23 | 15.46 | 1,165,448 | -0.01(-0.08%) |
Sep 02, 2016 | 15.50 | 15.47 | 15.47 | 15.47 | 776,400 | -0.04(-0.24%) |
Sep 01, 2016 | 15.49 | 15.58 | 15.32 | 15.51 | 803,004 | +0.03(+0.16%) |
Aug 31, 2016 | 15.69 | 15.78 | 15.38 | 15.48 | 1,110,224 | -0.29(-1.85%) |
Aug 30, 2016 | 16.02 | 16.09 | 15.68 | 15.78 | 1,164,484 | -0.16(-1.00%) |
Aug 29, 2016 | 15.42 | 16.04 | 15.42 | 15.94 | 1,519,328 | +0.49(+3.19%) |
Aug 26, 2016 | 15.61 | 15.73 | 15.26 | 15.45 | 537,956 | -0.07(-0.47%) |
Aug 25, 2016 | 15.33 | 15.52 | 15.25 | 15.52 | 549,628 | +0.19(+1.21%) |
Aug 24, 2016 | 15.44 | 15.54 | 15.26 | 15.33 | 519,720 | -0.18(-1.14%) |
Aug 23, 2016 | 15.25 | 15.62 | 15.24 | 15.51 | 890,992 | +0.28(+1.86%) |
Aug 22, 2016 | 14.95 | 15.24 | 14.94 | 15.23 | 823,248 | +0.18(+1.18%) |
Aug 19, 2016 | 15.00 | 15.18 | 14.93 | 15.05 | 560,236 | +0.03(+0.20%) |
Aug 18, 2016 | 14.95 | 15.13 | 14.92 | 15.02 | 628,540 | +0.03(+0.18%) |
Aug 17, 2016 | 15.00 | 15.05 | 14.89 | 14.99 | 991,812 | +0.01(+0.08%) |
Aug 16, 2016 | 15.12 | 15.12 | 14.87 | 14.98 | 800,568 | -0.17(-1.12%) |
Aug 15, 2016 | 14.99 | 15.25 | 14.95 | 15.15 | 551,176 | +0.15(+0.98%) |
Aug 12, 2016 | 15.00 | 15.12 | 14.80 | 15.00 | 699,248 | -0.05(-0.37%) |
Aug 11, 2016 | 15.12 | 15.15 | 14.93 | 15.06 | 971,736 | +0.02(+0.12%) |
Aug 10, 2016 | 14.72 | 15.04 | 14.64 | 15.04 | 1,249,772 | +0.35(+2.40%) |
Aug 09, 2016 | 14.86 | 14.92 | 14.63 | 14.69 | 1,692,932 | -0.21(-1.38%) |
Aug 08, 2016 | 14.87 | 15.09 | 14.86 | 14.89 | 1,398,808 | +0.08(+0.54%) |
Aug 05, 2016 | 14.62 | 15.07 | 14.59 | 14.81 | 1,894,736 | +0.28(+1.94%) |
Aug 04, 2016 | 14.43 | 14.68 | 14.26 | 14.53 | 2,111,644 | +0.11(+0.75%) |
Aug 03, 2016 | 13.87 | 14.68 | 13.48 | 14.42 | 4,155,348 | +0.18(+1.30%) |
Aug 02, 2016 | 12.97 | 14.44 | 12.97 | 14.24 | 7,399,356 | +2.01(+16.46%) |