Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.32 | 14.56 | 14.07 | 14.08 | 21,494 | -0.26(-1.82%) |
Oct 28, 2016 | 14.10 | 14.93 | 14.04 | 14.34 | 14,931 | +0.17(+1.17%) |
Oct 27, 2016 | 14.18 | 14.75 | 14.06 | 14.17 | 11,095 | -0.15(-1.05%) |
Oct 26, 2016 | 15.04 | 15.08 | 14.29 | 14.32 | 12,901 | -0.66(-4.38%) |
Oct 25, 2016 | 14.83 | 15.16 | 14.51 | 14.98 | 10,456 | +0.04(+0.27%) |
Oct 24, 2016 | 14.86 | 15.12 | 14.39 | 14.94 | 7,685 | +0.08(+0.53%) |
Oct 21, 2016 | 14.70 | 15.04 | 14.07 | 14.86 | 10,036 | -0.02(-0.11%) |
Oct 20, 2016 | 14.76 | 15.24 | 14.76 | 14.88 | 8,906 | +0.05(+0.32%) |
Oct 19, 2016 | 14.49 | 14.88 | 14.49 | 14.83 | 7,165 | +0.45(+3.14%) |
Oct 18, 2016 | 14.57 | 14.93 | 14.16 | 14.38 | 8,622 | +0.02(+0.11%) |
Oct 17, 2016 | 14.10 | 14.72 | 13.93 | 14.36 | 4,021 | -0.28(-1.89%) |
Oct 14, 2016 | 14.40 | 14.71 | 14.28 | 14.64 | 21,749 | +0.14(+0.98%) |
Oct 13, 2016 | 14.64 | 15.01 | 14.27 | 14.50 | 14,750 | -0.36(-2.45%) |
Oct 12, 2016 | 14.15 | 15.01 | 14.15 | 14.86 | 12,285 | +0.36(+2.45%) |
Oct 11, 2016 | 15.12 | 15.12 | 14.01 | 14.51 | 17,715 | -0.63(-4.13%) |
Oct 10, 2016 | 15.22 | 15.22 | 15.04 | 15.13 | 13,889 | -0.03(-0.21%) |
Oct 07, 2016 | 15.42 | 15.46 | 15.04 | 15.16 | 16,892 | +0.04(+0.26%) |
Oct 06, 2016 | 15.33 | 15.54 | 15.12 | 15.12 | 21,354 | -0.51(-3.24%) |
Oct 05, 2016 | 15.35 | 15.75 | 15.35 | 15.63 | 13,558 | +0.00(+0.00%) |
Oct 04, 2016 | 15.54 | 15.67 | 15.51 | 15.63 | 18,067 | +0.10(+0.61%) |
Oct 03, 2016 | 15.63 | 15.86 | 15.48 | 15.54 | 15,146 | -0.13(-0.81%) |
Sep 30, 2016 | 15.20 | 15.71 | 15.20 | 15.66 | 16,995 | +0.45(+2.97%) |
Sep 29, 2016 | 15.44 | 15.46 | 15.14 | 15.21 | 8,122 | -0.28(-1.79%) |
Sep 28, 2016 | 15.46 | 15.59 | 15.20 | 15.49 | 11,804 | -0.01(-0.05%) |
Sep 27, 2016 | 15.03 | 15.65 | 15.03 | 15.50 | 21,090 | +0.36(+2.35%) |
Sep 26, 2016 | 15.57 | 15.66 | 15.04 | 15.14 | 15,870 | -0.57(-3.63%) |
Sep 23, 2016 | 15.44 | 15.83 | 15.12 | 15.71 | 15,400 | +0.14(+0.91%) |
Sep 22, 2016 | 15.08 | 15.63 | 14.90 | 15.57 | 23,531 | +0.49(+3.25%) |
Sep 21, 2016 | 14.86 | 15.23 | 14.82 | 15.08 | 27,120 | +0.24(+1.60%) |
Sep 20, 2016 | 14.93 | 14.99 | 14.62 | 14.84 | 15,231 | -0.06(-0.42%) |
Sep 19, 2016 | 14.81 | 15.02 | 14.81 | 14.90 | 28,184 | +0.08(+0.53%) |
Sep 16, 2016 | 14.63 | 14.87 | 14.57 | 14.82 | 57,577 | +0.31(+2.13%) |
Sep 15, 2016 | 14.27 | 14.64 | 14.27 | 14.51 | 17,151 | +0.20(+1.38%) |
Sep 14, 2016 | 14.36 | 14.46 | 14.10 | 14.32 | 14,563 | +0.46(+3.31%) |
Sep 13, 2016 | 13.84 | 14.64 | 13.56 | 13.86 | 44,628 | -0.19(-1.35%) |
Sep 12, 2016 | 13.58 | 14.08 | 13.58 | 14.05 | 13,812 | +0.44(+3.26%) |
Sep 09, 2016 | 13.67 | 13.80 | 13.51 | 13.60 | 26,765 | -0.09(-0.64%) |
Sep 08, 2016 | 13.58 | 13.74 | 13.51 | 13.69 | 15,654 | -0.04(-0.29%) |
Sep 07, 2016 | 13.63 | 13.89 | 13.46 | 13.73 | 33,905 | +0.17(+1.23%) |
Sep 06, 2016 | 13.56 | 13.72 | 13.45 | 13.56 | 9,920 | -0.13(-0.92%) |
Sep 02, 2016 | 13.58 | 13.69 | 13.69 | 13.69 | 15,289 | +0.29(+2.19%) |
Sep 01, 2016 | 13.41 | 13.57 | 13.08 | 13.40 | 16,816 | -0.04(-0.29%) |
Aug 31, 2016 | 13.51 | 13.61 | 13.22 | 13.44 | 25,826 | +0.05(+0.35%) |
Aug 30, 2016 | 13.22 | 13.54 | 13.22 | 13.39 | 53,355 | +0.34(+2.61%) |
Aug 29, 2016 | 13.18 | 13.27 | 12.97 | 13.05 | 13,526 | -0.22(-1.67%) |
Aug 26, 2016 | 13.41 | 13.41 | 13.14 | 13.27 | 17,355 | +0.05(+0.36%) |
Aug 25, 2016 | 13.35 | 13.35 | 13.15 | 13.22 | 6,252 | -0.06(-0.48%) |
Aug 24, 2016 | 13.22 | 13.45 | 13.20 | 13.29 | 18,089 | -0.03(-0.24%) |
Aug 23, 2016 | 13.11 | 13.67 | 13.11 | 13.32 | 17,366 | +0.26(+2.00%) |
Aug 22, 2016 | 12.94 | 13.21 | 12.77 | 13.06 | 16,959 | +0.12(+0.92%) |
Aug 19, 2016 | 12.69 | 13.02 | 12.69 | 12.94 | 27,721 | +0.25(+2.00%) |
Aug 18, 2016 | 13.36 | 13.37 | 12.47 | 12.69 | 37,136 | -0.47(-3.55%) |
Aug 17, 2016 | 13.41 | 13.60 | 12.99 | 13.15 | 7,891 | -0.28(-2.06%) |
Aug 16, 2016 | 13.72 | 13.72 | 13.36 | 13.43 | 18,641 | -0.40(-2.86%) |
Aug 15, 2016 | 13.78 | 13.83 | 13.68 | 13.83 | 15,130 | +0.04(+0.28%) |
Aug 12, 2016 | 13.80 | 13.86 | 13.69 | 13.79 | 12,107 | -0.06(-0.45%) |
Aug 11, 2016 | 13.81 | 14.04 | 13.61 | 13.85 | 21,275 | +0.06(+0.40%) |
Aug 10, 2016 | 13.80 | 13.90 | 13.67 | 13.80 | 20,785 | -0.03(-0.23%) |
Aug 09, 2016 | 13.18 | 13.96 | 13.13 | 13.83 | 47,390 | +0.54(+4.03%) |
Aug 08, 2016 | 12.94 | 13.30 | 12.91 | 13.29 | 19,203 | +0.32(+2.49%) |
Aug 05, 2016 | 12.83 | 13.20 | 12.65 | 12.97 | 142,598 | +0.24(+1.92%) |
Aug 04, 2016 | 12.67 | 12.86 | 12.60 | 12.72 | 51,402 | -0.06(-0.49%) |
Aug 03, 2016 | 12.72 | 12.79 | 12.60 | 12.79 | 44,141 | +0.06(+0.43%) |
Aug 02, 2016 | 12.97 | 12.97 | 12.72 | 12.73 | 32,813 | -0.09(-0.68%) |