Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.90 | 16.17 | 15.75 | 16.07 | 498,857 | +0.19(+1.20%) |
Oct 28, 2016 | 15.51 | 16.03 | 15.40 | 15.88 | 615,562 | +0.29(+1.86%) |
Oct 27, 2016 | 15.83 | 15.87 | 15.48 | 15.59 | 384,354 | -0.23(-1.45%) |
Oct 26, 2016 | 15.85 | 16.11 | 15.81 | 15.82 | 355,681 | -0.17(-1.06%) |
Oct 25, 2016 | 16.04 | 16.09 | 15.86 | 15.99 | 528,059 | -0.12(-0.74%) |
Oct 24, 2016 | 16.03 | 16.27 | 15.98 | 16.11 | 427,878 | +0.10(+0.62%) |
Oct 21, 2016 | 15.85 | 16.02 | 15.73 | 16.01 | 415,093 | +0.06(+0.38%) |
Oct 20, 2016 | 15.93 | 16.10 | 15.89 | 15.95 | 355,619 | -0.02(-0.13%) |
Oct 19, 2016 | 15.80 | 16.03 | 15.71 | 15.97 | 337,617 | +0.16(+1.01%) |
Oct 18, 2016 | 16.31 | 16.31 | 15.72 | 15.81 | 680,812 | -0.34(-2.11%) |
Oct 17, 2016 | 16.42 | 16.53 | 16.12 | 16.15 | 540,128 | -0.35(-2.12%) |
Oct 14, 2016 | 16.45 | 16.63 | 16.31 | 16.50 | 484,966 | +0.08(+0.49%) |
Oct 13, 2016 | 16.50 | 16.64 | 16.30 | 16.42 | 511,338 | -0.20(-1.20%) |
Oct 12, 2016 | 16.78 | 16.87 | 16.49 | 16.62 | 773,998 | -0.16(-0.95%) |
Oct 11, 2016 | 16.66 | 16.88 | 16.44 | 16.78 | 838,508 | +0.02(+0.12%) |
Oct 10, 2016 | 16.55 | 16.83 | 16.49 | 16.76 | 786,795 | +0.25(+1.51%) |
Oct 07, 2016 | 16.09 | 16.70 | 16.04 | 16.51 | 1,021,520 | +0.51(+3.19%) |
Oct 06, 2016 | 15.93 | 16.02 | 15.61 | 16.00 | 871,740 | +0.02(+0.13%) |
Oct 05, 2016 | 15.70 | 16.20 | 15.70 | 15.98 | 873,271 | +0.28(+1.78%) |
Oct 04, 2016 | 15.35 | 15.82 | 15.23 | 15.70 | 1,109,525 | +0.30(+1.95%) |
Oct 03, 2016 | 15.45 | 15.48 | 15.23 | 15.40 | 1,145,018 | -0.03(-0.19%) |
Sep 30, 2016 | 15.37 | 15.61 | 15.12 | 15.43 | 1,231,237 | +0.15(+0.98%) |
Sep 29, 2016 | 15.42 | 15.64 | 15.20 | 15.28 | 995,916 | -0.14(-0.91%) |
Sep 28, 2016 | 15.85 | 15.89 | 15.34 | 15.42 | 999,148 | -0.43(-2.71%) |
Sep 27, 2016 | 15.89 | 16.30 | 15.79 | 15.85 | 1,410,978 | +0.59(+3.87%) |
Sep 26, 2016 | 15.04 | 15.58 | 15.00 | 15.26 | 1,244,920 | +0.13(+0.86%) |
Sep 23, 2016 | 15.21 | 15.52 | 15.05 | 15.13 | 1,216,041 | -0.06(-0.39%) |
Sep 22, 2016 | 15.35 | 15.46 | 15.00 | 15.19 | 784,388 | -0.12(-0.78%) |
Sep 21, 2016 | 15.35 | 15.44 | 15.10 | 15.31 | 834,455 | +0.14(+0.92%) |
Sep 20, 2016 | 15.30 | 15.57 | 15.04 | 15.17 | 1,037,542 | -0.15(-0.98%) |
Sep 19, 2016 | 15.50 | 15.73 | 15.31 | 15.32 | 1,468,145 | -0.12(-0.78%) |
Sep 16, 2016 | 15.34 | 15.51 | 15.24 | 15.44 | 1,344,366 | -0.05(-0.32%) |
Sep 15, 2016 | 15.01 | 15.51 | 14.95 | 15.49 | 1,249,797 | +0.39(+2.58%) |
Sep 14, 2016 | 15.11 | 15.34 | 14.93 | 15.10 | 1,663,968 | +0.11(+0.73%) |
Sep 13, 2016 | 15.31 | 15.65 | 14.86 | 14.99 | 1,255,118 | -0.52(-3.35%) |
Sep 12, 2016 | 15.22 | 15.61 | 15.11 | 15.51 | 2,250,050 | +0.24(+1.57%) |
Sep 09, 2016 | 15.87 | 15.87 | 15.21 | 15.27 | 1,677,577 | -0.76(-4.74%) |
Sep 08, 2016 | 15.15 | 16.20 | 15.02 | 16.03 | 2,824,378 | +1.06(+7.08%) |
Sep 07, 2016 | 15.86 | 15.90 | 14.33 | 14.97 | 6,524,789 | +0.98(+7.01%) |
Sep 06, 2016 | 13.87 | 14.14 | 13.57 | 13.99 | 1,306,200 | +0.19(+1.38%) |
Sep 02, 2016 | 13.62 | 13.80 | 13.80 | 13.80 | 653,200 | +0.21(+1.55%) |
Sep 01, 2016 | 13.65 | 13.74 | 13.35 | 13.59 | 680,129 | -0.06(-0.44%) |
Aug 31, 2016 | 13.80 | 13.96 | 13.59 | 13.65 | 602,224 | -0.09(-0.66%) |
Aug 30, 2016 | 14.03 | 14.39 | 13.59 | 13.74 | 804,232 | -0.40(-2.83%) |
Aug 29, 2016 | 13.96 | 14.33 | 13.81 | 14.14 | 572,034 | +0.26(+1.87%) |
Aug 26, 2016 | 13.91 | 14.23 | 13.79 | 13.88 | 512,822 | -0.03(-0.22%) |
Aug 25, 2016 | 14.05 | 14.22 | 13.72 | 13.91 | 531,384 | -0.09(-0.64%) |
Aug 24, 2016 | 14.06 | 14.37 | 13.75 | 14.00 | 662,171 | -0.15(-1.06%) |
Aug 23, 2016 | 14.19 | 14.40 | 14.01 | 14.15 | 558,180 | +0.04(+0.28%) |
Aug 22, 2016 | 14.30 | 14.33 | 14.01 | 14.11 | 538,630 | -0.17(-1.19%) |
Aug 19, 2016 | 14.11 | 14.30 | 14.03 | 14.28 | 469,134 | +0.10(+0.71%) |
Aug 18, 2016 | 13.74 | 14.19 | 13.62 | 14.18 | 607,912 | +0.56(+4.11%) |
Aug 17, 2016 | 13.80 | 13.91 | 13.58 | 13.62 | 718,887 | -0.28(-2.01%) |
Aug 16, 2016 | 13.92 | 14.05 | 13.76 | 13.90 | 680,509 | -0.03(-0.22%) |
Aug 15, 2016 | 13.53 | 13.93 | 13.50 | 13.93 | 409,646 | +0.44(+3.26%) |
Aug 12, 2016 | 13.54 | 13.56 | 13.25 | 13.49 | 928,749 | +0.00(+0.00%) |
Aug 11, 2016 | 13.35 | 13.82 | 13.04 | 13.49 | 620,632 | +0.47(+3.61%) |
Aug 10, 2016 | 13.16 | 13.38 | 13.01 | 13.02 | 371,515 | -0.18(-1.36%) |
Aug 09, 2016 | 13.19 | 13.47 | 12.93 | 13.20 | 703,853 | -0.05(-0.38%) |
Aug 08, 2016 | 13.25 | 13.40 | 13.03 | 13.25 | 497,161 | +0.05(+0.38%) |
Aug 05, 2016 | 12.74 | 13.28 | 12.51 | 13.20 | 908,743 | +0.63(+5.01%) |
Aug 04, 2016 | 12.33 | 12.66 | 12.31 | 12.57 | 538,833 | +0.26(+2.11%) |
Aug 03, 2016 | 12.36 | 12.41 | 11.96 | 12.31 | 755,088 | -0.18(-1.44%) |
Aug 02, 2016 | 12.83 | 12.83 | 12.24 | 12.49 | 862,833 | -0.34(-2.65%) |