Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.36 | 14.60 | 14.10 | 14.11 | 21,444 | -0.26(-1.82%) |
Oct 28, 2016 | 14.14 | 14.96 | 14.07 | 14.37 | 14,897 | +0.17(+1.17%) |
Oct 27, 2016 | 14.21 | 14.79 | 14.09 | 14.21 | 11,069 | -0.15(-1.05%) |
Oct 26, 2016 | 15.07 | 15.12 | 14.33 | 14.36 | 12,871 | -0.66(-4.38%) |
Oct 25, 2016 | 14.87 | 15.19 | 14.54 | 15.02 | 10,431 | +0.04(+0.26%) |
Oct 24, 2016 | 14.90 | 15.16 | 14.42 | 14.98 | 7,667 | +0.08(+0.53%) |
Oct 21, 2016 | 14.73 | 15.07 | 14.10 | 14.90 | 10,013 | -0.02(-0.11%) |
Oct 20, 2016 | 14.79 | 15.28 | 14.79 | 14.91 | 8,886 | +0.05(+0.32%) |
Oct 19, 2016 | 14.52 | 14.91 | 14.52 | 14.87 | 7,149 | +0.45(+3.14%) |
Oct 18, 2016 | 14.60 | 14.97 | 14.19 | 14.41 | 8,602 | +0.02(+0.11%) |
Oct 17, 2016 | 14.14 | 14.75 | 13.97 | 14.40 | 4,012 | -0.28(-1.89%) |
Oct 14, 2016 | 14.44 | 14.75 | 14.31 | 14.67 | 21,699 | +0.14(+0.98%) |
Oct 13, 2016 | 14.67 | 15.05 | 14.30 | 14.53 | 14,716 | -0.36(-2.45%) |
Oct 12, 2016 | 14.18 | 15.04 | 14.18 | 14.90 | 12,257 | +0.36(+2.45%) |
Oct 11, 2016 | 15.16 | 15.16 | 14.04 | 14.54 | 17,674 | -0.63(-4.13%) |
Oct 10, 2016 | 15.25 | 15.25 | 15.07 | 15.17 | 13,857 | -0.03(-0.21%) |
Oct 07, 2016 | 15.45 | 15.49 | 15.07 | 15.20 | 16,853 | +0.04(+0.26%) |
Oct 06, 2016 | 15.37 | 15.58 | 15.16 | 15.16 | 21,305 | -0.51(-3.24%) |
Oct 05, 2016 | 15.38 | 15.79 | 15.38 | 15.67 | 13,526 | +0.00(+0.00%) |
Oct 04, 2016 | 15.57 | 15.71 | 15.55 | 15.67 | 18,026 | +0.10(+0.61%) |
Oct 03, 2016 | 15.67 | 15.90 | 15.52 | 15.57 | 15,111 | -0.13(-0.81%) |
Sep 30, 2016 | 15.23 | 15.75 | 15.23 | 15.70 | 16,955 | +0.45(+2.97%) |
Sep 29, 2016 | 15.48 | 15.50 | 15.17 | 15.25 | 8,103 | -0.28(-1.79%) |
Sep 28, 2016 | 15.49 | 15.63 | 15.23 | 15.52 | 11,777 | -0.01(-0.05%) |
Sep 27, 2016 | 15.06 | 15.68 | 15.06 | 15.53 | 21,041 | +0.36(+2.35%) |
Sep 26, 2016 | 15.61 | 15.70 | 15.08 | 15.17 | 15,833 | -0.57(-3.63%) |
Sep 23, 2016 | 15.48 | 15.86 | 15.16 | 15.75 | 15,364 | +0.14(+0.92%) |
Sep 22, 2016 | 15.12 | 15.67 | 14.93 | 15.60 | 23,477 | +0.49(+3.25%) |
Sep 21, 2016 | 14.90 | 15.26 | 14.85 | 15.11 | 27,057 | +0.24(+1.60%) |
Sep 20, 2016 | 14.96 | 15.02 | 14.65 | 14.87 | 15,195 | -0.06(-0.43%) |
Sep 19, 2016 | 14.84 | 15.06 | 14.84 | 14.94 | 28,118 | +0.08(+0.53%) |
Sep 16, 2016 | 14.66 | 14.90 | 14.60 | 14.86 | 57,444 | +0.31(+2.13%) |
Sep 15, 2016 | 14.30 | 14.67 | 14.30 | 14.55 | 17,112 | +0.20(+1.38%) |
Sep 14, 2016 | 14.39 | 14.49 | 14.14 | 14.35 | 14,530 | +0.46(+3.31%) |
Sep 13, 2016 | 13.87 | 14.67 | 13.59 | 13.89 | 44,525 | -0.19(-1.35%) |
Sep 12, 2016 | 13.61 | 14.11 | 13.61 | 14.08 | 13,780 | +0.44(+3.26%) |
Sep 09, 2016 | 13.70 | 13.84 | 13.54 | 13.64 | 26,703 | -0.09(-0.64%) |
Sep 08, 2016 | 13.61 | 13.77 | 13.54 | 13.72 | 15,618 | -0.04(-0.29%) |
Sep 07, 2016 | 13.66 | 13.92 | 13.49 | 13.76 | 33,827 | +0.17(+1.23%) |
Sep 06, 2016 | 13.59 | 13.75 | 13.48 | 13.60 | 9,897 | -0.13(-0.92%) |
Sep 02, 2016 | 13.61 | 13.72 | 13.72 | 13.72 | 15,253 | +0.29(+2.19%) |
Sep 01, 2016 | 13.44 | 13.61 | 13.11 | 13.43 | 16,778 | -0.04(-0.29%) |
Aug 31, 2016 | 13.54 | 13.64 | 13.26 | 13.47 | 25,766 | +0.05(+0.35%) |
Aug 30, 2016 | 13.25 | 13.57 | 13.25 | 13.42 | 53,232 | +0.34(+2.61%) |
Aug 29, 2016 | 13.22 | 13.30 | 13.00 | 13.08 | 13,495 | -0.22(-1.67%) |
Aug 26, 2016 | 13.44 | 13.44 | 13.17 | 13.30 | 17,315 | +0.05(+0.36%) |
Aug 25, 2016 | 13.38 | 13.38 | 13.18 | 13.26 | 6,237 | -0.06(-0.48%) |
Aug 24, 2016 | 13.26 | 13.48 | 13.23 | 13.32 | 18,047 | -0.03(-0.24%) |
Aug 23, 2016 | 13.14 | 13.70 | 13.14 | 13.35 | 17,326 | +0.26(+2.00%) |
Aug 22, 2016 | 12.97 | 13.24 | 12.79 | 13.09 | 16,920 | +0.12(+0.92%) |
Aug 19, 2016 | 12.72 | 13.05 | 12.72 | 12.97 | 27,657 | +0.25(+2.00%) |
Aug 18, 2016 | 13.39 | 13.40 | 12.50 | 12.72 | 37,050 | -0.47(-3.55%) |
Aug 17, 2016 | 13.44 | 13.64 | 13.03 | 13.18 | 7,872 | -0.28(-2.06%) |
Aug 16, 2016 | 13.75 | 13.75 | 13.39 | 13.46 | 18,598 | -0.40(-2.86%) |
Aug 15, 2016 | 13.81 | 13.86 | 13.71 | 13.86 | 15,095 | +0.04(+0.28%) |
Aug 12, 2016 | 13.83 | 13.89 | 13.72 | 13.82 | 12,079 | -0.06(-0.46%) |
Aug 11, 2016 | 13.84 | 14.08 | 13.65 | 13.88 | 21,226 | +0.06(+0.40%) |
Aug 10, 2016 | 13.83 | 13.93 | 13.70 | 13.83 | 20,737 | -0.03(-0.23%) |
Aug 09, 2016 | 13.21 | 13.99 | 13.16 | 13.86 | 47,281 | +0.54(+4.03%) |
Aug 08, 2016 | 12.97 | 13.33 | 12.94 | 13.32 | 19,158 | +0.32(+2.49%) |
Aug 05, 2016 | 12.86 | 13.23 | 12.68 | 13.00 | 142,268 | +0.24(+1.92%) |
Aug 04, 2016 | 12.70 | 12.89 | 12.63 | 12.75 | 51,283 | -0.06(-0.49%) |
Aug 03, 2016 | 12.75 | 12.82 | 12.63 | 12.82 | 44,039 | +0.06(+0.43%) |
Aug 02, 2016 | 13.00 | 13.00 | 12.75 | 12.76 | 32,737 | -0.09(-0.68%) |