Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.76 | 15.76 | 15.72 | 15.72 | 2,577 | -0.02(-0.10%) |
Nov 29, 2016 | 15.77 | 15.82 | 15.73 | 15.73 | 137,058 | -0.03(-0.18%) |
Nov 28, 2016 | 15.81 | 15.81 | 15.74 | 15.76 | 12,390 | -0.04(-0.28%) |
Nov 25, 2016 | 15.78 | 15.81 | 15.78 | 15.81 | 2,483 | +0.07(+0.48%) |
Nov 23, 2016 | 15.73 | 15.73 | 15.73 | 0 | +0.01(+0.07%) | |
Nov 22, 2016 | 15.74 | 15.75 | 15.70 | 15.72 | 5,900 | +0.05(+0.32%) |
Nov 21, 2016 | 15.67 | 15.67 | 15.67 | 15.67 | 903 | +0.06(+0.39%) |
Nov 18, 2016 | 15.64 | 15.65 | 15.61 | 15.61 | 6,712 | -0.02(-0.10%) |
Nov 17, 2016 | 15.57 | 15.65 | 15.57 | 15.62 | 8,269 | +0.08(+0.53%) |
Nov 16, 2016 | 15.50 | 15.56 | 15.50 | 15.54 | 6,446 | -0.04(-0.25%) |
Nov 15, 2016 | 15.52 | 15.58 | 15.51 | 15.58 | 3,413 | +0.08(+0.54%) |
Nov 14, 2016 | 15.57 | 15.57 | 15.47 | 15.50 | 11,854 | +0.02(+0.11%) |
Nov 11, 2016 | 15.54 | 15.54 | 15.37 | 15.48 | 8,211 | -0.05(-0.35%) |
Nov 10, 2016 | 15.61 | 15.61 | 15.53 | 15.53 | 7,713 | +0.15(+0.97%) |
Nov 09, 2016 | 15.10 | 15.43 | 15.10 | 15.39 | 8,872 | +0.12(+0.79%) |
Nov 08, 2016 | 15.27 | 15.27 | 15.26 | 15.27 | 3,794 | +0.05(+0.31%) |
Nov 07, 2016 | 15.24 | 15.24 | 15.17 | 15.22 | 6,510 | +0.34(+2.29%) |
Nov 04, 2016 | 14.94 | 14.98 | 14.88 | 14.88 | 34,633 | -0.05(-0.35%) |
Nov 03, 2016 | 15.13 | 15.13 | 14.93 | 14.93 | 1,455 | -0.07(-0.44%) |
Nov 02, 2016 | 15.03 | 15.03 | 14.95 | 15.00 | 4,582 | -0.08(-0.53%) |
Nov 01, 2016 | 15.21 | 15.22 | 15.06 | 15.08 | 5,610 | -0.13(-0.89%) |
Oct 31, 2016 | 15.21 | 15.21 | 15.21 | 15.21 | 1,223 | +0.04(+0.27%) |
Oct 28, 2016 | 15.18 | 15.24 | 15.15 | 15.17 | 3,207 | -0.02(-0.16%) |
Oct 27, 2016 | 15.26 | 15.28 | 15.19 | 15.19 | 21,232 | -0.09(-0.56%) |
Oct 25, 2016 | 15.28 | 327,374 | -0.08(-0.50%) | |||
Oct 24, 2016 | 15.38 | 15.38 | 15.34 | 15.36 | 3,669 | +0.10(+0.65%) |
Oct 21, 2016 | 15.27 | 15.27 | 15.26 | 15.26 | 886 | -0.03(-0.16%) |
Oct 20, 2016 | 15.26 | 15.28 | 15.26 | 15.28 | 7,810 | -0.07(-0.46%) |
Oct 19, 2016 | 15.25 | 15.36 | 15.23 | 15.35 | 34,010 | +0.10(+0.66%) |
Oct 18, 2016 | 15.24 | 15.28 | 15.24 | 15.25 | 2,837 | +0.11(+0.71%) |
Oct 17, 2016 | 15.19 | 15.21 | 15.15 | 15.15 | 5,600 | -0.07(-0.49%) |
Oct 14, 2016 | 15.27 | 15.31 | 15.22 | 15.22 | 9,967 | +0.12(+0.83%) |
Oct 13, 2016 | 15.13 | 15.13 | 15.08 | 15.10 | 4,764 | -0.12(-0.82%) |
Oct 12, 2016 | 15.36 | 15.36 | 15.21 | 15.22 | 60,337 | -0.01(-0.08%) |
Oct 11, 2016 | 15.37 | 15.37 | 15.23 | 15.23 | 2,817 | -0.18(-1.14%) |
Oct 10, 2016 | 15.39 | 15.41 | 15.39 | 15.41 | 2,008 | +0.06(+0.38%) |
Oct 07, 2016 | 15.38 | 15.38 | 15.30 | 15.35 | 13,822 | -0.04(-0.26%) |
Oct 06, 2016 | 15.33 | 15.40 | 15.33 | 15.39 | 4,983 | +0.00(+0.02%) |
Oct 05, 2016 | 15.39 | 15.44 | 15.37 | 15.39 | 6,378 | +0.08(+0.49%) |
Oct 04, 2016 | 15.42 | 15.42 | 15.30 | 15.31 | 5,337 | -0.04(-0.23%) |
Oct 03, 2016 | 15.54 | 15.54 | 15.35 | 15.35 | 4,363 | -0.11(-0.73%) |
Sep 30, 2016 | 15.39 | 15.48 | 15.37 | 15.46 | 22,212 | +0.13(+0.86%) |
Sep 29, 2016 | 15.46 | 15.47 | 15.33 | 15.33 | 2,395 | -0.11(-0.71%) |
Sep 28, 2016 | 15.44 | 15.44 | 15.44 | 15.44 | 1,587 | +0.07(+0.44%) |
Sep 27, 2016 | 15.42 | 15.42 | 15.37 | 15.37 | 3,959 | +0.05(+0.31%) |
Sep 26, 2016 | 15.43 | 15.43 | 15.30 | 15.32 | 137,627 | -0.12(-0.81%) |
Sep 23, 2016 | 15.46 | 15.46 | 15.45 | 15.45 | 20,989 | -0.04(-0.27%) |
Sep 22, 2016 | 15.57 | 15.57 | 15.49 | 15.49 | 35,513 | +0.19(+1.23%) |
Sep 20, 2016 | 15.34 | 15.34 | 15.28 | 15.30 | 377 | +0.05(+0.31%) |
Sep 19, 2016 | 15.32 | 15.35 | 15.25 | 15.25 | 8,946 | -0.02(-0.15%) |
Sep 16, 2016 | 15.29 | 15.30 | 15.22 | 15.28 | 45,237 | -0.02(-0.10%) |
Sep 15, 2016 | 15.19 | 15.33 | 15.19 | 15.29 | 11,165 | +0.18(+1.17%) |
Sep 14, 2016 | 15.32 | 15.32 | 15.11 | 15.11 | 24,486 | -0.04(-0.27%) |
Sep 13, 2016 | 15.18 | 15.18 | 15.12 | 15.16 | 10,874 | -0.20(-1.31%) |
Sep 12, 2016 | 15.15 | 15.36 | 15.10 | 15.36 | 14,354 | +0.19(+1.28%) |
Sep 09, 2016 | 15.46 | 15.46 | 15.14 | 15.16 | 93,319 | -0.34(-2.22%) |
Sep 08, 2016 | 15.53 | 15.53 | 15.49 | 15.51 | 8,209 | -0.04(-0.25%) |
Sep 07, 2016 | 15.55 | 15.55 | 15.52 | 15.55 | 29,561 | +0.01(+0.09%) |
Sep 06, 2016 | 15.53 | 15.53 | 15.50 | 15.53 | 31,362 | +0.02(+0.14%) |
Sep 02, 2016 | 15.53 | 15.51 | 15.51 | 15.51 | 4,401 | +0.14(+0.90%) |