Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.51 | 14.85 | 14.42 | 14.66 | 73,188 | +0.14(+1.00%) |
Oct 28, 2016 | 14.56 | 14.71 | 14.42 | 14.51 | 43,755 | +0.00(+0.00%) |
Oct 27, 2016 | 14.85 | 14.85 | 14.46 | 14.51 | 34,645 | -0.14(-0.99%) |
Oct 26, 2016 | 14.66 | 15.04 | 14.51 | 14.66 | 89,570 | -0.14(-0.91%) |
Oct 25, 2016 | 15.42 | 15.42 | 14.74 | 14.79 | 28,066 | -0.63(-4.06%) |
Oct 24, 2016 | 15.18 | 15.56 | 15.03 | 15.42 | 56,545 | +0.34(+2.24%) |
Oct 21, 2016 | 15.18 | 15.32 | 14.89 | 15.08 | 39,878 | -0.34(-2.19%) |
Oct 20, 2016 | 15.23 | 15.51 | 15.18 | 15.42 | 45,389 | +0.24(+1.59%) |
Oct 19, 2016 | 15.08 | 15.47 | 15.03 | 15.18 | 45,360 | +0.19(+1.29%) |
Oct 18, 2016 | 15.13 | 15.13 | 14.84 | 14.98 | 31,506 | +0.00(+0.00%) |
Oct 17, 2016 | 14.84 | 15.13 | 14.84 | 14.98 | 42,794 | +0.10(+0.65%) |
Oct 14, 2016 | 15.08 | 15.42 | 14.84 | 14.89 | 51,465 | -0.19(-1.28%) |
Oct 13, 2016 | 15.23 | 15.80 | 14.89 | 15.08 | 63,526 | -0.34(-2.19%) |
Oct 12, 2016 | 15.37 | 15.47 | 15.13 | 15.42 | 62,820 | +0.24(+1.59%) |
Oct 11, 2016 | 15.37 | 15.47 | 15.13 | 15.18 | 154,979 | -0.34(-2.17%) |
Oct 10, 2016 | 15.51 | 15.80 | 15.37 | 15.51 | 103,554 | +0.08(+0.50%) |
Oct 07, 2016 | 15.67 | 15.67 | 15.36 | 15.44 | 88,239 | -0.24(-1.54%) |
Oct 06, 2016 | 15.32 | 15.69 | 15.14 | 15.68 | 99,939 | +0.34(+2.20%) |
Oct 05, 2016 | 15.24 | 15.52 | 15.24 | 15.34 | 46,666 | +0.17(+1.14%) |
Oct 04, 2016 | 15.30 | 15.42 | 15.14 | 15.17 | 70,513 | -0.18(-1.19%) |
Oct 03, 2016 | 15.46 | 15.48 | 15.30 | 15.35 | 104,196 | -0.13(-0.81%) |
Sep 30, 2016 | 15.55 | 15.70 | 15.38 | 15.48 | 102,492 | +0.04(+0.25%) |
Sep 29, 2016 | 15.95 | 15.98 | 15.42 | 15.44 | 53,902 | -0.47(-2.97%) |
Sep 28, 2016 | 15.56 | 15.94 | 15.56 | 15.91 | 49,516 | +0.38(+2.42%) |
Sep 27, 2016 | 15.57 | 15.64 | 15.43 | 15.53 | 83,856 | -0.07(-0.43%) |
Sep 26, 2016 | 15.79 | 15.99 | 15.58 | 15.60 | 74,255 | -0.32(-2.00%) |
Sep 23, 2016 | 15.89 | 15.94 | 15.67 | 15.92 | 110,337 | -0.07(-0.42%) |
Sep 22, 2016 | 15.78 | 15.99 | 15.58 | 15.99 | 103,575 | +0.35(+2.22%) |
Sep 21, 2016 | 15.60 | 15.67 | 15.43 | 15.64 | 99,268 | +0.22(+1.44%) |
Sep 20, 2016 | 15.71 | 15.78 | 15.35 | 15.42 | 77,742 | -0.13(-0.87%) |
Sep 19, 2016 | 15.76 | 15.80 | 15.50 | 15.55 | 190,000 | -0.12(-0.74%) |
Sep 16, 2016 | 15.49 | 15.75 | 15.35 | 15.67 | 309,313 | +0.13(+0.81%) |
Sep 15, 2016 | 14.99 | 15.56 | 14.99 | 15.54 | 98,238 | +0.47(+3.13%) |
Sep 14, 2016 | 14.86 | 15.13 | 14.77 | 15.07 | 70,198 | +0.30(+2.02%) |
Sep 13, 2016 | 15.35 | 15.50 | 14.72 | 14.77 | 311,300 | -0.79(-5.08%) |
Sep 12, 2016 | 14.88 | 15.64 | 14.88 | 15.56 | 119,842 | +0.55(+3.66%) |
Sep 09, 2016 | 15.71 | 15.71 | 15.00 | 15.01 | 94,541 | -0.90(-5.63%) |
Sep 08, 2016 | 16.24 | 16.34 | 15.88 | 15.91 | 60,714 | -0.27(-1.67%) |
Sep 07, 2016 | 15.93 | 16.21 | 15.84 | 16.18 | 73,781 | +0.14(+0.90%) |
Sep 06, 2016 | 16.18 | 16.18 | 15.86 | 16.04 | 68,940 | -0.11(-0.66%) |
Sep 02, 2016 | 16.10 | 16.14 | 16.14 | 16.14 | 58,838 | +0.17(+1.09%) |
Sep 01, 2016 | 16.31 | 16.31 | 15.79 | 15.97 | 141,516 | -0.27(-1.66%) |
Aug 31, 2016 | 16.53 | 16.58 | 16.12 | 16.24 | 113,415 | -0.34(-2.04%) |
Aug 30, 2016 | 16.40 | 16.92 | 16.40 | 16.57 | 112,353 | +0.13(+0.76%) |
Aug 29, 2016 | 16.47 | 16.54 | 16.30 | 16.45 | 45,002 | +0.11(+0.65%) |
Aug 26, 2016 | 16.70 | 16.87 | 16.29 | 16.34 | 53,176 | -0.37(-2.19%) |
Aug 25, 2016 | 16.35 | 16.79 | 16.35 | 16.71 | 108,675 | +0.40(+2.42%) |
Aug 24, 2016 | 16.75 | 16.76 | 16.25 | 16.31 | 72,663 | -0.51(-3.04%) |
Aug 23, 2016 | 16.77 | 17.04 | 16.69 | 16.83 | 125,841 | +0.25(+1.51%) |
Aug 22, 2016 | 16.44 | 16.58 | 16.19 | 16.57 | 66,153 | +0.02(+0.12%) |
Aug 19, 2016 | 16.43 | 16.73 | 16.31 | 16.56 | 162,116 | +0.11(+0.64%) |
Aug 18, 2016 | 16.41 | 16.45 | 16.02 | 16.45 | 172,925 | +0.06(+0.35%) |
Aug 17, 2016 | 16.44 | 16.59 | 16.30 | 16.39 | 115,583 | -0.07(-0.41%) |
Aug 16, 2016 | 16.66 | 16.82 | 16.45 | 16.46 | 88,987 | -0.20(-1.21%) |
Aug 15, 2016 | 16.56 | 16.89 | 16.45 | 16.66 | 162,244 | +0.22(+1.35%) |
Aug 12, 2016 | 16.60 | 16.78 | 16.42 | 16.44 | 115,158 | -0.27(-1.61%) |
Aug 11, 2016 | 16.70 | 16.92 | 16.57 | 16.71 | 175,016 | +0.02(+0.12%) |
Aug 10, 2016 | 16.76 | 16.88 | 16.30 | 16.69 | 90,676 | -0.10(-0.57%) |
Aug 09, 2016 | 16.97 | 17.01 | 16.64 | 16.79 | 95,450 | -0.17(-1.02%) |
Aug 08, 2016 | 16.50 | 17.00 | 16.41 | 16.96 | 129,479 | +0.41(+2.50%) |
Aug 05, 2016 | 16.84 | 16.90 | 16.48 | 16.55 | 242,142 | -0.20(-1.21%) |
Aug 04, 2016 | 16.72 | 17.27 | 16.54 | 16.75 | 351,049 | +0.01(+0.06%) |
Aug 03, 2016 | 15.47 | 17.14 | 15.05 | 16.74 | 722,614 | +2.29(+15.88%) |
Aug 02, 2016 | 14.33 | 14.63 | 14.03 | 14.45 | 230,264 | +0.21(+1.49%) |