Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.05 | 15.05 | 14.81 | 14.90 | 39,131 | -0.10(-0.67%) |
Oct 28, 2016 | 14.99 | 15.13 | 14.77 | 15.00 | 50,906 | +0.05(+0.33%) |
Oct 27, 2016 | 15.15 | 15.26 | 14.79 | 14.95 | 76,979 | -0.16(-1.06%) |
Oct 26, 2016 | 15.25 | 15.31 | 14.97 | 15.11 | 56,682 | +0.02(+0.13%) |
Oct 25, 2016 | 15.29 | 15.38 | 14.87 | 15.09 | 43,840 | -0.28(-1.82%) |
Oct 24, 2016 | 15.05 | 15.41 | 15.03 | 15.37 | 83,211 | +0.48(+3.22%) |
Oct 21, 2016 | 14.35 | 14.92 | 14.23 | 14.89 | 60,952 | +0.34(+2.34%) |
Oct 20, 2016 | 14.45 | 14.59 | 14.29 | 14.55 | 54,976 | +0.03(+0.21%) |
Oct 19, 2016 | 14.09 | 14.78 | 14.09 | 14.52 | 60,816 | +0.41(+2.91%) |
Oct 18, 2016 | 14.08 | 14.23 | 13.93 | 14.11 | 63,198 | +0.19(+1.36%) |
Oct 17, 2016 | 13.92 | 14.05 | 13.87 | 13.92 | 40,342 | -0.04(-0.29%) |
Oct 14, 2016 | 14.12 | 14.33 | 13.89 | 13.96 | 65,359 | -0.03(-0.21%) |
Oct 13, 2016 | 14.28 | 14.28 | 13.89 | 13.99 | 39,578 | -0.29(-2.03%) |
Oct 12, 2016 | 14.36 | 14.50 | 14.20 | 14.28 | 36,048 | -0.02(-0.14%) |
Oct 11, 2016 | 14.45 | 14.50 | 14.13 | 14.30 | 48,129 | -0.20(-1.38%) |
Oct 10, 2016 | 14.37 | 14.70 | 14.37 | 14.50 | 28,449 | +0.18(+1.26%) |
Oct 07, 2016 | 14.74 | 14.76 | 14.31 | 14.32 | 33,794 | -0.45(-3.05%) |
Oct 06, 2016 | 14.76 | 14.85 | 14.58 | 14.77 | 32,486 | +0.05(+0.34%) |
Oct 05, 2016 | 14.37 | 14.88 | 14.22 | 14.72 | 63,654 | +0.43(+3.01%) |
Oct 04, 2016 | 14.48 | 14.63 | 14.27 | 14.29 | 49,349 | -0.15(-1.04%) |
Oct 03, 2016 | 14.93 | 14.98 | 14.42 | 14.44 | 67,572 | -0.56(-3.73%) |
Sep 30, 2016 | 14.61 | 15.04 | 14.61 | 15.00 | 106,309 | +0.49(+3.38%) |
Sep 29, 2016 | 14.56 | 14.67 | 14.42 | 14.51 | 69,419 | -0.16(-1.09%) |
Sep 28, 2016 | 14.52 | 14.68 | 14.31 | 14.67 | 93,295 | +0.22(+1.52%) |
Sep 27, 2016 | 14.64 | 14.67 | 14.38 | 14.45 | 72,052 | -0.18(-1.23%) |
Sep 26, 2016 | 14.59 | 14.75 | 14.58 | 14.63 | 43,156 | -0.09(-0.61%) |
Sep 23, 2016 | 14.60 | 14.75 | 14.55 | 14.72 | 51,089 | -0.01(-0.07%) |
Sep 22, 2016 | 14.61 | 14.76 | 14.61 | 14.73 | 56,915 | +0.22(+1.52%) |
Sep 21, 2016 | 14.38 | 14.56 | 14.30 | 14.51 | 62,971 | +0.18(+1.26%) |
Sep 20, 2016 | 14.79 | 14.79 | 14.32 | 14.33 | 50,055 | -0.35(-2.38%) |
Sep 19, 2016 | 14.47 | 14.73 | 14.47 | 14.68 | 46,720 | +0.24(+1.66%) |
Sep 16, 2016 | 14.41 | 14.46 | 14.12 | 14.44 | 236,224 | +0.07(+0.49%) |
Sep 15, 2016 | 14.37 | 14.64 | 14.26 | 14.37 | 65,064 | -0.01(-0.07%) |
Sep 14, 2016 | 14.35 | 14.44 | 14.01 | 14.38 | 69,472 | +0.07(+0.49%) |
Sep 13, 2016 | 14.63 | 14.63 | 14.22 | 14.31 | 81,247 | -0.42(-2.85%) |
Sep 12, 2016 | 14.35 | 14.77 | 14.21 | 14.73 | 79,547 | +0.24(+1.66%) |
Sep 09, 2016 | 15.07 | 15.07 | 14.28 | 14.49 | 119,782 | -0.70(-4.61%) |
Sep 08, 2016 | 15.35 | 15.37 | 14.90 | 15.19 | 157,230 | -0.22(-1.43%) |
Sep 07, 2016 | 15.51 | 15.53 | 15.38 | 15.41 | 97,111 | +0.01(+0.06%) |
Sep 06, 2016 | 15.67 | 15.68 | 15.34 | 15.40 | 268,381 | -0.18(-1.16%) |
Sep 02, 2016 | 15.50 | 15.58 | 15.58 | 15.58 | 102,500 | +0.17(+1.10%) |
Sep 01, 2016 | 15.46 | 15.59 | 15.20 | 15.41 | 94,305 | -0.08(-0.52%) |
Aug 31, 2016 | 15.63 | 15.74 | 15.48 | 15.49 | 55,794 | -0.17(-1.09%) |
Aug 30, 2016 | 15.66 | 15.80 | 15.56 | 15.66 | 84,915 | -0.03(-0.19%) |
Aug 29, 2016 | 15.55 | 15.89 | 15.46 | 15.69 | 213,630 | +0.12(+0.77%) |
Aug 26, 2016 | 15.70 | 15.85 | 15.50 | 15.57 | 60,769 | -0.08(-0.51%) |
Aug 25, 2016 | 15.81 | 15.88 | 15.54 | 15.65 | 116,598 | -0.19(-1.20%) |
Aug 24, 2016 | 16.00 | 16.16 | 15.82 | 15.84 | 83,970 | -0.26(-1.61%) |
Aug 23, 2016 | 16.15 | 16.37 | 15.96 | 16.10 | 162,813 | +0.05(+0.31%) |
Aug 22, 2016 | 15.56 | 16.05 | 15.45 | 16.05 | 458,209 | +0.39(+2.49%) |
Aug 19, 2016 | 15.92 | 16.05 | 15.66 | 15.66 | 50,953 | -0.32(-2.00%) |
Aug 18, 2016 | 15.53 | 16.00 | 15.53 | 15.98 | 101,029 | +0.42(+2.70%) |
Aug 17, 2016 | 15.96 | 15.96 | 15.53 | 15.56 | 66,398 | -0.37(-2.32%) |
Aug 16, 2016 | 15.94 | 16.15 | 15.91 | 15.93 | 129,959 | -0.06(-0.38%) |
Aug 15, 2016 | 15.52 | 16.19 | 15.52 | 15.99 | 166,727 | +0.14(+0.88%) |
Aug 12, 2016 | 16.18 | 16.60 | 15.79 | 15.85 | 138,631 | -0.48(-2.94%) |
Aug 11, 2016 | 16.28 | 16.52 | 16.21 | 16.33 | 70,234 | +0.15(+0.93%) |
Aug 10, 2016 | 16.79 | 16.79 | 15.69 | 16.18 | 97,722 | -0.62(-3.69%) |
Aug 09, 2016 | 16.89 | 17.10 | 16.73 | 16.80 | 157,050 | +0.02(+0.12%) |
Aug 08, 2016 | 16.66 | 16.93 | 16.60 | 16.78 | 91,335 | +0.03(+0.18%) |
Aug 05, 2016 | 16.77 | 16.93 | 16.68 | 16.75 | 104,311 | +0.15(+0.90%) |
Aug 04, 2016 | 16.66 | 16.84 | 16.54 | 16.60 | 32,670 | -0.11(-0.66%) |
Aug 03, 2016 | 16.63 | 16.75 | 16.49 | 16.71 | 50,073 | +0.10(+0.60%) |
Aug 02, 2016 | 16.87 | 17.00 | 16.60 | 16.61 | 104,165 | -0.36(-2.12%) |