Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.36 | 15.36 | 14.87 | 14.94 | 48,471 | -0.30(-1.95%) |
Oct 28, 2016 | 15.29 | 15.32 | 15.17 | 15.23 | 60,879 | -0.12(-0.77%) |
Oct 27, 2016 | 15.28 | 15.38 | 15.27 | 15.35 | 23,629 | +0.08(+0.50%) |
Oct 26, 2016 | 14.87 | 15.29 | 14.85 | 15.28 | 37,154 | +0.43(+2.91%) |
Oct 25, 2016 | 14.76 | 14.98 | 14.76 | 14.85 | 8,099 | -0.25(-1.68%) |
Oct 24, 2016 | 14.99 | 15.10 | 14.99 | 15.10 | 3,040 | +0.03(+0.23%) |
Oct 21, 2016 | 15.05 | 15.10 | 14.82 | 15.07 | 3,709 | -0.09(-0.61%) |
Oct 20, 2016 | 15.07 | 15.17 | 15.02 | 15.16 | 10,356 | +0.07(+0.45%) |
Oct 19, 2016 | 15.18 | 15.18 | 14.84 | 15.09 | 4,367 | -0.01(-0.06%) |
Oct 18, 2016 | 15.12 | 15.12 | 14.99 | 15.10 | 12,172 | +0.02(+0.11%) |
Oct 17, 2016 | 15.02 | 15.10 | 15.01 | 15.08 | 9,499 | +0.01(+0.06%) |
Oct 14, 2016 | 14.90 | 15.12 | 14.84 | 15.07 | 17,174 | +0.18(+1.19%) |
Oct 13, 2016 | 14.78 | 15.04 | 14.51 | 14.90 | 35,573 | +0.10(+0.69%) |
Oct 12, 2016 | 15.02 | 15.04 | 14.77 | 14.79 | 12,604 | -0.22(-1.47%) |
Oct 11, 2016 | 14.98 | 15.25 | 14.88 | 15.01 | 44,987 | +0.12(+0.80%) |
Oct 10, 2016 | 14.91 | 15.01 | 14.83 | 14.90 | 28,132 | -0.01(-0.06%) |
Oct 07, 2016 | 14.74 | 14.91 | 14.74 | 14.90 | 48,423 | +0.18(+1.21%) |
Oct 06, 2016 | 14.75 | 14.79 | 14.62 | 14.73 | 82,052 | +0.03(+0.17%) |
Oct 05, 2016 | 14.65 | 14.83 | 14.57 | 14.70 | 58,556 | +0.14(+0.93%) |
Oct 04, 2016 | 14.23 | 14.68 | 13.10 | 14.57 | 11,340 | -0.08(-0.52%) |
Oct 03, 2016 | 14.65 | 14.70 | 14.60 | 14.64 | 17,881 | -0.09(-0.63%) |
Sep 30, 2016 | 14.62 | 14.78 | 14.55 | 14.73 | 13,010 | +0.46(+3.20%) |
Sep 29, 2016 | 14.50 | 14.65 | 14.22 | 14.28 | 17,133 | -0.28(-1.92%) |
Sep 28, 2016 | 14.46 | 14.57 | 14.46 | 14.56 | 14,715 | -0.02(-0.12%) |
Sep 27, 2016 | 14.66 | 14.66 | 14.47 | 14.57 | 12,360 | -0.14(-0.92%) |
Sep 26, 2016 | 14.74 | 14.81 | 14.69 | 14.71 | 16,417 | -0.03(-0.23%) |
Sep 23, 2016 | 14.72 | 14.79 | 14.71 | 14.74 | 154,811 | +0.03(+0.17%) |
Sep 22, 2016 | 14.73 | 14.74 | 14.66 | 14.72 | 14,411 | -0.02(-0.11%) |
Sep 21, 2016 | 14.62 | 14.73 | 14.62 | 14.73 | 93,434 | +0.07(+0.46%) |
Sep 20, 2016 | 14.63 | 14.73 | 14.63 | 14.67 | 14,145 | +0.03(+0.17%) |
Sep 19, 2016 | 14.68 | 14.73 | 14.62 | 14.64 | 10,894 | +0.06(+0.41%) |
Sep 16, 2016 | 14.74 | 14.74 | 14.49 | 14.58 | 82,588 | -0.14(-0.98%) |
Sep 15, 2016 | 14.68 | 14.73 | 14.67 | 14.73 | 12,455 | +0.05(+0.35%) |
Sep 14, 2016 | 14.62 | 14.73 | 14.51 | 14.68 | 12,271 | +0.00(+0.00%) |
Sep 13, 2016 | 14.59 | 14.73 | 14.54 | 14.68 | 17,917 | -0.06(-0.40%) |
Sep 12, 2016 | 14.50 | 14.73 | 14.45 | 14.73 | 47,875 | +0.22(+1.52%) |
Sep 09, 2016 | 14.61 | 14.73 | 14.51 | 14.51 | 15,971 | -0.19(-1.27%) |
Sep 08, 2016 | 14.68 | 14.73 | 14.55 | 14.70 | 12,956 | +0.08(+0.58%) |
Sep 07, 2016 | 14.67 | 14.73 | 14.46 | 14.62 | 47,665 | -0.10(-0.69%) |
Sep 06, 2016 | 14.58 | 14.73 | 14.49 | 14.72 | 23,885 | +0.16(+1.11%) |
Sep 02, 2016 | 14.59 | 14.56 | 14.56 | 14.56 | 7,671 | -0.06(-0.41%) |
Sep 01, 2016 | 14.40 | 14.62 | 14.40 | 14.62 | 12,511 | +0.08(+0.58%) |
Aug 31, 2016 | 14.47 | 14.62 | 14.43 | 14.53 | 12,035 | +0.12(+0.82%) |
Aug 30, 2016 | 14.40 | 14.45 | 14.38 | 14.41 | 140,026 | +0.00(+0.00%) |
Aug 29, 2016 | 14.32 | 14.45 | 14.32 | 14.41 | 21,121 | +0.12(+0.83%) |
Aug 26, 2016 | 14.25 | 14.32 | 14.25 | 14.29 | 12,309 | -0.01(-0.06%) |
Aug 25, 2016 | 14.17 | 14.30 | 14.15 | 14.30 | 15,236 | +0.03(+0.24%) |
Aug 24, 2016 | 14.17 | 14.29 | 14.17 | 14.27 | 9,827 | +0.03(+0.24%) |
Aug 23, 2016 | 14.28 | 14.34 | 14.22 | 14.23 | 8,330 | -0.01(-0.06%) |
Aug 22, 2016 | 14.17 | 14.27 | 14.07 | 14.24 | 16,609 | -0.03(-0.18%) |
Aug 19, 2016 | 14.24 | 14.45 | 14.18 | 14.27 | 23,763 | +0.05(+0.36%) |
Aug 18, 2016 | 14.26 | 14.26 | 14.07 | 14.22 | 5,196 | +0.00(+0.00%) |
Aug 17, 2016 | 14.05 | 14.36 | 14.05 | 14.22 | 10,002 | +0.09(+0.66%) |
Aug 16, 2016 | 14.11 | 14.16 | 14.10 | 14.12 | 6,882 | +0.02(+0.12%) |
Aug 15, 2016 | 14.09 | 14.13 | 13.98 | 14.11 | 23,792 | -0.03(-0.24%) |
Aug 12, 2016 | 14.07 | 14.19 | 13.95 | 14.14 | 8,458 | +0.05(+0.36%) |
Aug 11, 2016 | 13.96 | 14.15 | 11.79 | 14.09 | 33,278 | +0.11(+0.79%) |
Aug 10, 2016 | 14.18 | 14.20 | 13.97 | 13.98 | 17,117 | -0.25(-1.79%) |
Aug 09, 2016 | 14.13 | 14.52 | 14.13 | 14.23 | 18,198 | +0.08(+0.60%) |
Aug 08, 2016 | 14.44 | 14.44 | 14.13 | 14.15 | 15,573 | -0.28(-1.94%) |
Aug 05, 2016 | 14.46 | 14.55 | 14.32 | 14.43 | 22,807 | +0.05(+0.35%) |
Aug 04, 2016 | 14.52 | 14.52 | 14.31 | 14.38 | 6,808 | -0.06(-0.41%) |
Aug 03, 2016 | 14.51 | 14.62 | 14.42 | 14.44 | 12,753 | -0.13(-0.87%) |
Aug 02, 2016 | 14.73 | 14.73 | 14.53 | 14.57 | 12,708 | -0.12(-0.81%) |