Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.52 | 14.84 | 14.52 | 14.84 | 1,000 | +0.04(+0.24%) |
Oct 28, 2016 | 14.85 | 14.90 | 14.73 | 14.80 | 3,608 | -0.21(-1.38%) |
Oct 27, 2016 | 14.58 | 15.01 | 14.58 | 15.01 | 4,340 | +0.00(+0.00%) |
Oct 26, 2016 | 14.83 | 15.01 | 14.72 | 15.01 | 9,780 | +0.28(+1.89%) |
Oct 25, 2016 | 14.48 | 14.88 | 14.48 | 14.73 | 18,555 | +0.08(+0.55%) |
Oct 24, 2016 | 14.79 | 14.79 | 14.51 | 14.65 | 4,633 | -0.08(-0.55%) |
Oct 21, 2016 | 14.67 | 14.84 | 14.66 | 14.73 | 17,568 | -0.07(-0.49%) |
Oct 20, 2016 | 14.70 | 14.84 | 14.70 | 14.80 | 18,267 | +0.03(+0.18%) |
Oct 19, 2016 | 14.73 | 14.80 | 14.66 | 14.78 | 19,037 | -0.07(-0.48%) |
Oct 18, 2016 | 14.58 | 14.85 | 14.58 | 14.85 | 7,230 | +0.30(+2.04%) |
Oct 17, 2016 | 14.79 | 14.79 | 14.50 | 14.55 | 31,950 | -0.24(-1.64%) |
Oct 14, 2016 | 14.70 | 14.83 | 14.63 | 14.79 | 9,396 | +0.12(+0.81%) |
Oct 13, 2016 | 14.63 | 14.85 | 14.43 | 14.68 | 28,091 | +0.01(+0.08%) |
Oct 11, 2016 | 14.72 | 14.66 | 14.66 | 14.66 | 85 | -0.11(-0.76%) |
Oct 10, 2016 | 14.80 | 14.87 | 14.67 | 14.78 | 3,462 | -0.10(-0.66%) |
Oct 07, 2016 | 14.85 | 14.98 | 14.85 | 14.88 | 2,040 | +0.02(+0.14%) |
Oct 06, 2016 | 14.79 | 14.89 | 14.79 | 14.85 | 6,828 | -0.03(-0.20%) |
Oct 05, 2016 | 14.89 | 14.89 | 14.88 | 14.88 | 694 | -0.02(-0.15%) |
Oct 04, 2016 | 14.87 | 14.91 | 14.86 | 14.91 | 2,532 | -0.10(-0.69%) |
Oct 03, 2016 | 15.15 | 15.15 | 14.86 | 15.01 | 5,942 | -0.07(-0.48%) |
Sep 30, 2016 | 15.11 | 15.11 | 15.07 | 15.08 | 483 | +0.03(+0.18%) |
Sep 29, 2016 | 15.12 | 15.13 | 15.03 | 15.06 | 2,005 | +0.00(+0.00%) |
Sep 28, 2016 | 14.96 | 15.07 | 14.96 | 15.06 | 4,317 | -0.12(-0.76%) |
Sep 27, 2016 | 15.03 | 15.17 | 15.03 | 15.17 | 7,968 | +0.08(+0.53%) |
Sep 26, 2016 | 15.18 | 15.18 | 15.08 | 15.09 | 714 | -0.07(-0.48%) |
Sep 23, 2016 | 15.16 | 15.16 | 15.10 | 15.16 | 470 | -0.04(-0.29%) |
Sep 22, 2016 | 15.14 | 15.21 | 15.12 | 15.21 | 6,956 | +0.12(+0.82%) |
Sep 21, 2016 | 15.03 | 15.09 | 14.99 | 15.09 | 532 | +0.23(+1.53%) |
Sep 20, 2016 | 14.95 | 15.02 | 14.86 | 14.86 | 3,070 | -0.10(-0.66%) |
Sep 19, 2016 | 15.15 | 15.15 | 14.94 | 14.96 | 1,605 | -0.04(-0.28%) |
Sep 14, 2016 | 15.04 | 15.00 | 15.00 | 15.00 | 60 | +0.07(+0.46%) |
Sep 13, 2016 | 15.08 | 15.09 | 14.93 | 14.93 | 5,198 | -0.15(-1.01%) |
Sep 12, 2016 | 14.93 | 15.08 | 14.93 | 15.08 | 7,625 | +0.07(+0.48%) |
Sep 09, 2016 | 15.09 | 15.14 | 15.00 | 15.01 | 9,369 | -0.19(-1.24%) |
Sep 08, 2016 | 15.17 | 15.20 | 15.06 | 15.20 | 5,169 | +0.02(+0.12%) |
Sep 07, 2016 | 15.18 | 15.18 | 15.18 | 15.18 | 225 | +0.01(+0.06%) |
Sep 06, 2016 | 15.15 | 15.24 | 15.15 | 15.17 | 11,253 | -0.07(-0.47%) |
Sep 02, 2016 | 15.19 | 15.24 | 15.24 | 15.24 | 11,112 | +0.08(+0.53%) |
Sep 01, 2016 | 15.15 | 15.18 | 15.12 | 15.16 | 2,662 | -0.03(-0.18%) |
Aug 31, 2016 | 15.17 | 15.24 | 15.15 | 15.19 | 7,536 | -0.10(-0.65%) |
Aug 30, 2016 | 15.50 | 15.50 | 15.29 | 15.29 | 30,287 | -0.08(-0.54%) |
Aug 29, 2016 | 15.29 | 15.50 | 15.29 | 15.37 | 16,416 | +0.00(+0.03%) |
Aug 26, 2016 | 15.44 | 15.44 | 15.37 | 15.37 | 1,108 | +0.02(+0.10%) |
Aug 25, 2016 | 15.41 | 15.41 | 15.34 | 15.35 | 7,140 | +0.03(+0.18%) |
Aug 24, 2016 | 15.47 | 15.47 | 15.32 | 15.33 | 787 | -0.13(-0.87%) |
Aug 23, 2016 | 15.43 | 15.46 | 15.35 | 15.46 | 8,193 | +0.03(+0.22%) |
Aug 22, 2016 | 15.42 | 15.43 | 15.28 | 15.43 | 122,843 | -0.08(-0.51%) |
Aug 19, 2016 | 15.53 | 15.57 | 15.51 | 15.51 | 3,125 | -0.05(-0.35%) |
Aug 18, 2016 | 15.54 | 15.57 | 15.53 | 15.56 | 1,705 | -0.04(-0.29%) |
Aug 17, 2016 | 15.53 | 15.60 | 15.53 | 15.60 | 1,886 | +0.04(+0.29%) |
Aug 16, 2016 | 15.59 | 15.65 | 15.56 | 15.56 | 3,975 | +0.07(+0.46%) |
Aug 15, 2016 | 15.50 | 15.52 | 15.49 | 15.49 | 1,112 | +0.15(+0.95%) |
Aug 11, 2016 | 15.39 | 15.34 | 15.34 | 15.34 | 117 | +0.05(+0.34%) |
Aug 10, 2016 | 15.43 | 15.43 | 15.28 | 15.29 | 7,100 | -0.04(-0.29%) |
Aug 09, 2016 | 15.28 | 15.37 | 15.28 | 15.33 | 8,513 | +0.08(+0.53%) |
Aug 08, 2016 | 15.16 | 15.27 | 15.16 | 15.25 | 2,474 | +0.06(+0.41%) |
Aug 05, 2016 | 15.13 | 15.19 | 15.12 | 15.19 | 4,589 | +0.04(+0.28%) |
Aug 04, 2016 | 15.08 | 15.15 | 15.08 | 15.15 | 2,164 | +0.02(+0.13%) |
Aug 03, 2016 | 15.03 | 15.14 | 15.03 | 15.13 | 1,592 | +0.07(+0.49%) |
Aug 02, 2016 | 15.12 | 15.13 | 15.06 | 15.06 | 5,056 | -0.06(-0.42%) |