Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.85 | 15.00 | 14.60 | 14.65 | 21,350 | -0.15(-1.01%) |
Oct 28, 2016 | 14.60 | 15.05 | 14.60 | 14.80 | 34,936 | +0.10(+0.68%) |
Oct 27, 2016 | 14.85 | 14.85 | 14.60 | 14.70 | 25,825 | +0.00(+0.00%) |
Oct 26, 2016 | 14.80 | 15.03 | 14.65 | 14.70 | 53,563 | -0.05(-0.34%) |
Oct 25, 2016 | 14.45 | 14.80 | 14.25 | 14.75 | 102,680 | +0.20(+1.37%) |
Oct 24, 2016 | 14.50 | 14.70 | 14.50 | 14.55 | 22,875 | +0.10(+0.69%) |
Oct 21, 2016 | 14.75 | 14.75 | 14.35 | 14.45 | 47,275 | -0.35(-2.36%) |
Oct 20, 2016 | 14.75 | 14.85 | 14.75 | 14.80 | 32,598 | +0.05(+0.34%) |
Oct 19, 2016 | 14.85 | 14.93 | 14.75 | 14.75 | 22,046 | -0.10(-0.67%) |
Oct 18, 2016 | 14.90 | 15.00 | 14.85 | 14.85 | 25,195 | +0.00(+0.00%) |
Oct 17, 2016 | 14.75 | 14.85 | 14.70 | 14.85 | 31,179 | +0.09(+0.61%) |
Oct 14, 2016 | 14.86 | 14.86 | 14.75 | 14.76 | 19,343 | +0.00(+0.00%) |
Oct 13, 2016 | 14.91 | 14.91 | 14.69 | 14.76 | 29,434 | -0.22(-1.47%) |
Oct 12, 2016 | 14.80 | 15.08 | 14.75 | 14.98 | 23,860 | +0.23(+1.56%) |
Oct 11, 2016 | 15.11 | 15.11 | 14.71 | 14.75 | 40,653 | -0.37(-2.45%) |
Oct 10, 2016 | 15.07 | 15.24 | 14.98 | 15.12 | 35,142 | +0.10(+0.67%) |
Oct 07, 2016 | 15.35 | 15.35 | 14.97 | 15.02 | 47,333 | -0.26(-1.70%) |
Oct 06, 2016 | 15.63 | 15.64 | 15.23 | 15.28 | 35,283 | -0.36(-2.30%) |
Oct 05, 2016 | 15.68 | 15.90 | 15.62 | 15.64 | 46,302 | -0.04(-0.26%) |
Oct 04, 2016 | 15.59 | 15.85 | 15.55 | 15.68 | 29,775 | +0.10(+0.64%) |
Oct 03, 2016 | 15.20 | 15.63 | 15.20 | 15.58 | 147,389 | +0.26(+1.70%) |
Sep 30, 2016 | 15.11 | 15.47 | 15.11 | 15.32 | 62,268 | +0.17(+1.12%) |
Sep 29, 2016 | 15.53 | 15.53 | 15.14 | 15.15 | 30,950 | -0.32(-2.07%) |
Sep 28, 2016 | 15.29 | 15.48 | 15.20 | 15.47 | 27,877 | +0.29(+1.91%) |
Sep 27, 2016 | 15.22 | 15.36 | 15.14 | 15.18 | 31,537 | -0.07(-0.46%) |
Sep 26, 2016 | 15.41 | 15.48 | 15.23 | 15.25 | 29,465 | -0.23(-1.49%) |
Sep 23, 2016 | 15.66 | 15.68 | 15.44 | 15.48 | 30,721 | -0.14(-0.90%) |
Sep 22, 2016 | 15.46 | 15.68 | 15.43 | 15.62 | 41,289 | +0.17(+1.10%) |
Sep 21, 2016 | 15.39 | 15.48 | 15.29 | 15.45 | 39,893 | +0.08(+0.52%) |
Sep 20, 2016 | 15.29 | 15.47 | 15.17 | 15.37 | 27,800 | +0.00(+0.00%) |
Sep 19, 2016 | 15.30 | 15.59 | 15.25 | 15.37 | 101,520 | +0.02(+0.13%) |
Sep 16, 2016 | 15.05 | 15.46 | 14.94 | 15.35 | 111,280 | +0.33(+2.20%) |
Sep 15, 2016 | 14.43 | 15.02 | 14.34 | 15.02 | 43,293 | +0.54(+3.73%) |
Sep 14, 2016 | 14.55 | 14.78 | 14.38 | 14.48 | 48,665 | -0.11(-0.75%) |
Sep 13, 2016 | 14.80 | 14.81 | 14.38 | 14.59 | 58,144 | -0.33(-2.21%) |
Sep 12, 2016 | 14.80 | 14.96 | 14.79 | 14.92 | 36,140 | +0.11(+0.74%) |
Sep 09, 2016 | 15.10 | 15.20 | 14.80 | 14.81 | 45,827 | -0.43(-2.82%) |
Sep 08, 2016 | 15.52 | 15.56 | 15.18 | 15.24 | 39,565 | -0.27(-1.74%) |
Sep 07, 2016 | 15.35 | 15.55 | 15.35 | 15.51 | 62,191 | +0.11(+0.71%) |
Sep 06, 2016 | 15.42 | 15.50 | 15.22 | 15.40 | 49,227 | +0.05(+0.33%) |
Sep 02, 2016 | 15.48 | 15.35 | 15.35 | 15.35 | 30,900 | -0.10(-0.65%) |
Sep 01, 2016 | 15.42 | 15.49 | 15.18 | 15.45 | 63,228 | +0.04(+0.26%) |
Aug 31, 2016 | 15.63 | 15.63 | 15.23 | 15.41 | 81,724 | -0.22(-1.41%) |
Aug 30, 2016 | 15.50 | 15.96 | 15.49 | 15.63 | 129,331 | +0.09(+0.58%) |
Aug 29, 2016 | 15.41 | 15.70 | 15.36 | 15.54 | 61,745 | +0.11(+0.71%) |
Aug 26, 2016 | 15.44 | 15.56 | 15.25 | 15.43 | 43,687 | -0.01(-0.06%) |
Aug 25, 2016 | 15.50 | 15.51 | 15.40 | 15.44 | 35,307 | -0.10(-0.64%) |
Aug 24, 2016 | 15.37 | 15.68 | 15.37 | 15.54 | 33,800 | +0.05(+0.32%) |
Aug 23, 2016 | 15.42 | 15.74 | 15.34 | 15.49 | 38,766 | +0.08(+0.52%) |
Aug 22, 2016 | 15.51 | 15.54 | 15.21 | 15.41 | 33,154 | -0.08(-0.52%) |
Aug 19, 2016 | 15.50 | 15.60 | 15.25 | 15.49 | 57,900 | -0.04(-0.26%) |
Aug 18, 2016 | 15.41 | 15.55 | 15.29 | 15.53 | 35,311 | +0.08(+0.52%) |
Aug 17, 2016 | 15.59 | 15.59 | 15.22 | 15.45 | 70,444 | -0.14(-0.90%) |
Aug 16, 2016 | 16.15 | 16.15 | 15.58 | 15.59 | 123,091 | -0.54(-3.35%) |
Aug 15, 2016 | 16.04 | 16.30 | 16.01 | 16.13 | 44,704 | +0.11(+0.69%) |
Aug 12, 2016 | 16.01 | 16.14 | 15.99 | 16.02 | 35,607 | -0.07(-0.44%) |
Aug 11, 2016 | 16.27 | 16.41 | 16.04 | 16.09 | 44,075 | -0.05(-0.31%) |
Aug 10, 2016 | 16.09 | 16.46 | 16.02 | 16.14 | 55,114 | +0.07(+0.44%) |
Aug 09, 2016 | 15.99 | 16.35 | 15.99 | 16.07 | 111,347 | +0.11(+0.69%) |
Aug 08, 2016 | 16.01 | 16.30 | 15.80 | 15.96 | 72,150 | -0.10(-0.62%) |
Aug 05, 2016 | 14.71 | 16.43 | 14.31 | 16.06 | 356,473 | -0.13(-0.80%) |
Aug 04, 2016 | 16.36 | 16.40 | 15.95 | 16.19 | 149,673 | -0.25(-1.52%) |
Aug 03, 2016 | 16.41 | 16.54 | 16.10 | 16.44 | 78,461 | -0.04(-0.24%) |
Aug 02, 2016 | 16.41 | 16.52 | 16.23 | 16.48 | 70,986 | +0.08(+0.49%) |