Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.61 | 14.65 | 14.49 | 14.65 | 308,756 | +0.00(+0.00%) |
Oct 28, 2016 | 14.58 | 14.67 | 14.54 | 14.65 | 141,110 | +0.02(+0.15%) |
Oct 27, 2016 | 14.54 | 14.67 | 14.51 | 14.63 | 253,978 | +0.15(+1.02%) |
Oct 26, 2016 | 14.69 | 14.78 | 14.43 | 14.48 | 230,913 | -0.29(-1.95%) |
Oct 25, 2016 | 14.57 | 14.79 | 14.43 | 14.77 | 622,452 | +0.18(+1.21%) |
Oct 24, 2016 | 14.74 | 14.99 | 14.50 | 14.59 | 961,462 | -0.66(-4.35%) |
Oct 21, 2016 | 15.17 | 15.33 | 15.17 | 15.25 | 329,347 | +0.00(+0.00%) |
Oct 20, 2016 | 15.35 | 15.38 | 15.17 | 15.25 | 109,351 | -0.15(-1.00%) |
Oct 19, 2016 | 15.48 | 15.52 | 15.25 | 15.41 | 149,390 | +0.04(+0.24%) |
Oct 18, 2016 | 15.33 | 15.41 | 15.25 | 15.37 | 140,053 | +0.15(+0.97%) |
Oct 17, 2016 | 15.19 | 15.32 | 14.99 | 15.22 | 277,384 | +0.01(+0.10%) |
Oct 14, 2016 | 15.20 | 15.30 | 14.95 | 15.21 | 101,161 | +0.10(+0.68%) |
Oct 13, 2016 | 15.01 | 15.16 | 14.91 | 15.10 | 168,283 | +0.08(+0.54%) |
Oct 12, 2016 | 15.05 | 15.16 | 14.94 | 15.02 | 104,045 | +0.04(+0.30%) |
Oct 11, 2016 | 15.42 | 15.42 | 14.90 | 14.98 | 197,546 | -0.41(-2.64%) |
Oct 10, 2016 | 15.18 | 15.55 | 15.13 | 15.38 | 247,930 | +0.15(+0.97%) |
Oct 07, 2016 | 14.91 | 15.30 | 14.87 | 15.24 | 698,335 | +0.29(+1.97%) |
Oct 06, 2016 | 15.03 | 15.03 | 14.84 | 14.94 | 159,187 | -0.14(-0.93%) |
Oct 05, 2016 | 15.09 | 15.19 | 15.05 | 15.08 | 112,180 | +0.00(+0.00%) |
Oct 04, 2016 | 15.16 | 15.23 | 15.02 | 15.08 | 115,142 | -0.07(-0.49%) |
Oct 03, 2016 | 14.98 | 15.20 | 14.88 | 15.16 | 196,606 | +0.21(+1.38%) |
Sep 30, 2016 | 15.00 | 15.05 | 14.88 | 14.95 | 204,522 | +0.04(+0.25%) |
Sep 29, 2016 | 15.18 | 15.22 | 14.89 | 14.91 | 314,936 | -0.21(-1.37%) |
Sep 28, 2016 | 15.09 | 15.13 | 15.00 | 15.12 | 186,451 | +0.07(+0.49%) |
Sep 27, 2016 | 15.11 | 15.19 | 15.02 | 15.05 | 139,329 | -0.07(-0.49%) |
Sep 26, 2016 | 15.32 | 15.33 | 15.12 | 15.12 | 113,560 | -0.21(-1.35%) |
Sep 23, 2016 | 15.33 | 15.44 | 15.28 | 15.33 | 147,167 | -0.08(-0.53%) |
Sep 22, 2016 | 15.30 | 15.44 | 15.19 | 15.41 | 294,513 | +0.16(+1.06%) |
Sep 21, 2016 | 14.98 | 15.27 | 14.96 | 15.24 | 174,988 | +0.24(+1.57%) |
Sep 20, 2016 | 14.96 | 15.11 | 14.96 | 15.01 | 124,473 | +0.03(+0.20%) |
Sep 19, 2016 | 15.22 | 15.28 | 14.98 | 14.98 | 152,818 | -0.15(-0.98%) |
Sep 16, 2016 | 15.27 | 15.27 | 15.02 | 15.13 | 571,631 | -0.09(-0.58%) |
Sep 15, 2016 | 15.10 | 15.27 | 15.05 | 15.22 | 222,980 | +0.11(+0.73%) |
Sep 14, 2016 | 14.94 | 15.11 | 14.91 | 15.10 | 233,321 | +0.16(+1.09%) |
Sep 13, 2016 | 14.82 | 14.98 | 14.77 | 14.94 | 185,655 | +0.00(+0.00%) |
Sep 12, 2016 | 14.74 | 14.98 | 14.74 | 14.94 | 222,873 | +0.13(+0.85%) |
Sep 09, 2016 | 14.91 | 14.97 | 14.82 | 14.82 | 238,776 | -0.20(-1.33%) |
Sep 08, 2016 | 15.06 | 15.08 | 14.91 | 15.02 | 164,536 | -0.04(-0.25%) |
Sep 07, 2016 | 14.94 | 15.07 | 14.80 | 15.05 | 135,170 | +0.20(+1.34%) |
Sep 06, 2016 | 15.02 | 15.02 | 14.75 | 14.85 | 162,957 | -0.17(-1.13%) |
Sep 02, 2016 | 15.01 | 15.02 | 15.02 | 15.02 | 180,149 | +0.14(+0.94%) |
Sep 01, 2016 | 14.88 | 14.94 | 14.67 | 14.88 | 160,555 | +0.02(+0.15%) |
Aug 31, 2016 | 15.08 | 15.08 | 14.78 | 14.86 | 201,146 | -0.15(-1.03%) |
Aug 30, 2016 | 14.96 | 15.05 | 14.85 | 15.02 | 181,667 | +0.00(+0.00%) |
Aug 29, 2016 | 15.03 | 15.06 | 14.84 | 15.02 | 149,145 | +0.11(+0.74%) |
Aug 26, 2016 | 14.96 | 15.02 | 14.84 | 14.91 | 132,526 | -0.04(-0.30%) |
Aug 25, 2016 | 14.89 | 15.03 | 14.73 | 14.95 | 235,950 | +0.03(+0.20%) |
Aug 24, 2016 | 14.97 | 15.07 | 14.68 | 14.92 | 180,950 | +0.01(+0.10%) |
Aug 23, 2016 | 14.98 | 15.08 | 14.87 | 14.91 | 133,601 | +0.01(+0.05%) |
Aug 22, 2016 | 14.82 | 15.02 | 14.68 | 14.90 | 204,874 | +0.13(+0.90%) |
Aug 19, 2016 | 14.82 | 14.91 | 14.65 | 14.77 | 298,115 | -0.01(-0.05%) |
Aug 18, 2016 | 14.77 | 14.82 | 14.58 | 14.77 | 169,972 | +0.08(+0.55%) |
Aug 17, 2016 | 14.75 | 14.77 | 14.40 | 14.69 | 356,677 | -0.07(-0.50%) |
Aug 16, 2016 | 15.02 | 15.10 | 14.75 | 14.77 | 174,222 | -0.21(-1.43%) |
Aug 15, 2016 | 14.96 | 15.10 | 14.88 | 14.98 | 312,196 | -0.06(-0.39%) |
Aug 12, 2016 | 15.15 | 15.20 | 14.90 | 15.04 | 257,174 | -0.12(-0.78%) |
Aug 11, 2016 | 15.25 | 15.35 | 15.08 | 15.16 | 263,743 | +0.04(+0.29%) |
Aug 10, 2016 | 15.13 | 15.29 | 15.06 | 15.11 | 145,174 | +0.04(+0.24%) |
Aug 09, 2016 | 15.12 | 15.21 | 15.03 | 15.08 | 205,113 | -0.06(-0.39%) |
Aug 08, 2016 | 15.22 | 15.25 | 14.94 | 15.13 | 316,194 | -0.02(-0.15%) |
Aug 05, 2016 | 15.08 | 15.25 | 14.99 | 15.16 | 158,608 | +0.19(+1.28%) |
Aug 04, 2016 | 15.00 | 15.08 | 14.82 | 14.96 | 426,813 | +0.03(+0.20%) |
Aug 03, 2016 | 15.09 | 15.18 | 14.89 | 14.94 | 262,371 | -0.16(-1.06%) |
Aug 02, 2016 | 15.25 | 15.30 | 15.04 | 15.10 | 206,101 | -0.10(-0.67%) |