Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.10 | 15.19 | 14.38 | 14.74 | 297,954 | -0.35(-2.35%) |
Oct 28, 2016 | 15.42 | 15.46 | 14.83 | 15.10 | 381,481 | -0.42(-2.71%) |
Oct 27, 2016 | 15.93 | 16.03 | 15.37 | 15.52 | 277,903 | -0.37(-2.35%) |
Oct 26, 2016 | 15.85 | 16.01 | 15.79 | 15.89 | 167,429 | +0.01(+0.06%) |
Oct 25, 2016 | 16.23 | 16.23 | 15.79 | 15.88 | 190,695 | -0.28(-1.72%) |
Oct 24, 2016 | 16.57 | 16.57 | 16.04 | 16.16 | 251,032 | -0.12(-0.76%) |
Oct 21, 2016 | 16.43 | 16.58 | 16.15 | 16.28 | 250,586 | -0.13(-0.82%) |
Oct 20, 2016 | 16.14 | 16.73 | 15.93 | 16.42 | 345,103 | +0.15(+0.94%) |
Oct 19, 2016 | 15.70 | 16.52 | 15.65 | 16.27 | 437,713 | +0.50(+3.16%) |
Oct 18, 2016 | 15.76 | 15.98 | 15.63 | 15.77 | 311,887 | +0.21(+1.35%) |
Oct 17, 2016 | 15.64 | 15.85 | 15.52 | 15.56 | 351,943 | -0.13(-0.85%) |
Oct 14, 2016 | 15.86 | 16.06 | 15.61 | 15.69 | 416,990 | -0.04(-0.24%) |
Oct 13, 2016 | 15.52 | 15.93 | 15.32 | 15.73 | 401,218 | -0.11(-0.66%) |
Oct 12, 2016 | 15.64 | 16.18 | 15.54 | 15.84 | 451,061 | +0.00(+0.00%) |
Oct 11, 2016 | 16.73 | 16.93 | 15.45 | 15.84 | 849,219 | -0.23(-1.43%) |
Oct 10, 2016 | 15.52 | 16.15 | 15.50 | 16.06 | 514,352 | +0.67(+4.35%) |
Oct 07, 2016 | 16.17 | 16.22 | 15.38 | 15.39 | 332,657 | -0.77(-4.74%) |
Oct 06, 2016 | 16.01 | 16.50 | 15.74 | 16.16 | 554,106 | +0.16(+1.02%) |
Oct 05, 2016 | 14.73 | 16.13 | 14.73 | 16.00 | 791,477 | +1.33(+9.07%) |
Oct 04, 2016 | 15.25 | 15.31 | 14.55 | 14.67 | 451,198 | -0.57(-3.77%) |
Oct 03, 2016 | 15.13 | 15.61 | 15.05 | 15.24 | 354,842 | +0.12(+0.82%) |
Sep 30, 2016 | 15.71 | 15.90 | 15.09 | 15.12 | 442,594 | -0.67(-4.24%) |
Sep 29, 2016 | 15.03 | 16.07 | 15.02 | 15.79 | 968,628 | +0.70(+4.63%) |
Sep 28, 2016 | 14.83 | 15.36 | 14.73 | 15.09 | 412,095 | +0.27(+1.81%) |
Sep 27, 2016 | 13.97 | 14.97 | 13.97 | 14.82 | 504,276 | +0.44(+3.06%) |
Sep 26, 2016 | 14.34 | 14.50 | 14.17 | 14.38 | 332,528 | -0.14(-0.99%) |
Sep 23, 2016 | 14.46 | 14.78 | 14.20 | 14.52 | 551,727 | +0.01(+0.07%) |
Sep 22, 2016 | 13.97 | 14.59 | 13.97 | 14.51 | 435,412 | +0.59(+4.26%) |
Sep 21, 2016 | 13.83 | 14.34 | 13.70 | 13.92 | 698,602 | -0.26(-1.82%) |
Sep 20, 2016 | 14.68 | 14.73 | 14.12 | 14.18 | 589,849 | -0.50(-3.39%) |
Sep 19, 2016 | 15.20 | 15.29 | 14.65 | 14.68 | 508,966 | -0.39(-2.60%) |
Sep 16, 2016 | 15.21 | 15.39 | 14.52 | 15.07 | 689,324 | -0.18(-1.19%) |
Sep 15, 2016 | 14.86 | 15.70 | 14.82 | 15.25 | 725,479 | +0.36(+2.44%) |
Sep 14, 2016 | 16.06 | 16.17 | 14.64 | 14.89 | 1,071,242 | -1.08(-6.77%) |
Sep 13, 2016 | 16.73 | 16.73 | 15.83 | 15.97 | 622,777 | -0.89(-5.28%) |
Sep 12, 2016 | 16.75 | 17.04 | 16.56 | 16.86 | 365,072 | -0.30(-1.73%) |
Sep 09, 2016 | 17.29 | 17.48 | 17.13 | 17.16 | 546,182 | -0.30(-1.70%) |
Sep 08, 2016 | 17.13 | 17.64 | 17.11 | 17.45 | 379,666 | -0.13(-0.76%) |
Sep 07, 2016 | 17.63 | 17.85 | 17.42 | 17.59 | 280,826 | -0.14(-0.81%) |
Sep 06, 2016 | 17.61 | 17.83 | 17.58 | 17.73 | 283,261 | +0.09(+0.49%) |
Sep 02, 2016 | 17.76 | 17.64 | 17.64 | 17.64 | 270,694 | -0.08(-0.43%) |
Sep 01, 2016 | 17.74 | 17.93 | 17.32 | 17.72 | 340,351 | +0.06(+0.32%) |
Aug 31, 2016 | 17.97 | 18.03 | 17.46 | 17.66 | 456,745 | -0.31(-1.70%) |
Aug 30, 2016 | 18.11 | 18.47 | 17.95 | 17.97 | 318,642 | -0.13(-0.74%) |
Aug 29, 2016 | 18.18 | 18.28 | 18.01 | 18.10 | 254,197 | -0.08(-0.42%) |
Aug 26, 2016 | 18.11 | 18.85 | 17.98 | 18.18 | 541,941 | +0.17(+0.96%) |
Aug 25, 2016 | 18.54 | 18.64 | 17.74 | 18.01 | 1,104,083 | -1.29(-6.69%) |
Aug 24, 2016 | 19.86 | 20.26 | 19.19 | 19.30 | 641,396 | -0.61(-3.08%) |
Aug 23, 2016 | 19.72 | 20.06 | 19.56 | 19.91 | 704,991 | +0.77(+4.00%) |
Aug 22, 2016 | 19.12 | 19.28 | 18.96 | 19.15 | 335,669 | +0.35(+1.88%) |
Aug 19, 2016 | 18.93 | 19.08 | 18.73 | 18.79 | 186,915 | -0.16(-0.86%) |
Aug 18, 2016 | 18.38 | 19.14 | 18.38 | 18.95 | 522,134 | +0.95(+5.26%) |
Aug 17, 2016 | 18.54 | 18.56 | 17.75 | 18.01 | 406,217 | -0.63(-3.39%) |
Aug 16, 2016 | 18.64 | 18.86 | 18.36 | 18.64 | 335,312 | +0.05(+0.26%) |
Aug 15, 2016 | 17.99 | 18.68 | 17.97 | 18.59 | 470,631 | +0.91(+5.14%) |
Aug 12, 2016 | 17.61 | 17.72 | 17.48 | 17.68 | 157,690 | +0.15(+0.87%) |
Aug 11, 2016 | 17.51 | 17.68 | 17.38 | 17.53 | 263,558 | +0.02(+0.11%) |
Aug 10, 2016 | 17.71 | 18.11 | 17.32 | 17.51 | 627,972 | -0.52(-2.87%) |
Aug 09, 2016 | 18.24 | 18.35 | 17.70 | 18.03 | 241,779 | -0.08(-0.42%) |
Aug 08, 2016 | 18.34 | 18.47 | 18.06 | 18.10 | 229,127 | -0.23(-1.25%) |
Aug 05, 2016 | 17.76 | 18.50 | 17.74 | 18.33 | 339,338 | +0.10(+0.52%) |
Aug 04, 2016 | 18.28 | 18.41 | 18.05 | 18.24 | 265,770 | +0.03(+0.16%) |
Aug 03, 2016 | 18.12 | 18.49 | 17.98 | 18.21 | 344,770 | +0.10(+0.53%) |
Aug 02, 2016 | 18.23 | 18.35 | 18.02 | 18.11 | 482,021 | -0.11(-0.63%) |