Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.48 | 14.72 | 14.22 | 14.23 | 21,267 | -0.26(-1.82%) |
Oct 28, 2016 | 14.25 | 15.09 | 14.19 | 14.49 | 14,773 | +0.17(+1.17%) |
Oct 27, 2016 | 14.33 | 14.91 | 14.21 | 14.33 | 10,977 | -0.15(-1.05%) |
Oct 26, 2016 | 15.20 | 15.25 | 14.45 | 14.48 | 12,764 | -0.66(-4.38%) |
Oct 25, 2016 | 14.99 | 15.32 | 14.66 | 15.14 | 10,345 | +0.04(+0.26%) |
Oct 24, 2016 | 15.02 | 15.29 | 14.54 | 15.10 | 7,603 | +0.08(+0.53%) |
Oct 21, 2016 | 14.85 | 15.20 | 14.22 | 15.02 | 9,930 | -0.02(-0.11%) |
Oct 20, 2016 | 14.92 | 15.41 | 14.92 | 15.04 | 8,812 | +0.05(+0.32%) |
Oct 19, 2016 | 14.65 | 15.04 | 14.65 | 14.99 | 7,089 | +0.46(+3.14%) |
Oct 18, 2016 | 14.73 | 15.09 | 14.31 | 14.53 | 8,531 | +0.02(+0.11%) |
Oct 17, 2016 | 14.25 | 14.87 | 14.08 | 14.52 | 3,979 | -0.28(-1.89%) |
Oct 14, 2016 | 14.56 | 14.87 | 14.43 | 14.80 | 21,519 | +0.14(+0.98%) |
Oct 13, 2016 | 14.80 | 15.17 | 14.42 | 14.65 | 14,594 | -0.37(-2.45%) |
Oct 12, 2016 | 14.30 | 15.17 | 14.30 | 15.02 | 12,155 | +0.36(+2.45%) |
Oct 11, 2016 | 15.29 | 15.29 | 14.16 | 14.66 | 17,527 | -0.63(-4.13%) |
Oct 10, 2016 | 15.38 | 15.38 | 15.20 | 15.29 | 13,742 | -0.03(-0.21%) |
Oct 07, 2016 | 15.58 | 15.62 | 15.20 | 15.33 | 16,713 | +0.04(+0.26%) |
Oct 06, 2016 | 15.49 | 15.71 | 15.29 | 15.29 | 21,128 | -0.51(-3.24%) |
Oct 05, 2016 | 15.51 | 15.92 | 15.51 | 15.80 | 13,414 | +0.00(+0.00%) |
Oct 04, 2016 | 15.70 | 15.84 | 15.68 | 15.80 | 17,876 | +0.10(+0.61%) |
Oct 03, 2016 | 15.80 | 16.03 | 15.65 | 15.70 | 14,986 | -0.13(-0.81%) |
Sep 30, 2016 | 15.36 | 15.88 | 15.36 | 15.83 | 16,815 | +0.46(+2.97%) |
Sep 29, 2016 | 15.61 | 15.63 | 15.30 | 15.37 | 8,036 | -0.28(-1.79%) |
Sep 28, 2016 | 15.62 | 15.76 | 15.36 | 15.65 | 11,679 | -0.01(-0.05%) |
Sep 27, 2016 | 15.19 | 15.81 | 15.19 | 15.66 | 20,866 | +0.36(+2.35%) |
Sep 26, 2016 | 15.74 | 15.83 | 15.21 | 15.30 | 15,702 | -0.58(-3.63%) |
Sep 23, 2016 | 15.61 | 16.00 | 15.29 | 15.88 | 15,237 | +0.14(+0.92%) |
Sep 22, 2016 | 15.25 | 15.80 | 15.06 | 15.73 | 23,282 | +0.50(+3.25%) |
Sep 21, 2016 | 15.02 | 15.39 | 14.97 | 15.24 | 26,832 | +0.24(+1.60%) |
Sep 20, 2016 | 15.09 | 15.15 | 14.77 | 15.00 | 15,069 | -0.06(-0.42%) |
Sep 19, 2016 | 14.97 | 15.18 | 14.97 | 15.06 | 27,885 | +0.08(+0.53%) |
Sep 16, 2016 | 14.78 | 15.03 | 14.73 | 14.98 | 56,967 | +0.31(+2.13%) |
Sep 15, 2016 | 14.42 | 14.80 | 14.42 | 14.67 | 16,970 | +0.20(+1.38%) |
Sep 14, 2016 | 14.51 | 14.61 | 14.25 | 14.47 | 14,409 | +0.46(+3.31%) |
Sep 13, 2016 | 13.99 | 14.80 | 13.70 | 14.01 | 44,155 | -0.19(-1.35%) |
Sep 12, 2016 | 13.73 | 14.23 | 13.73 | 14.20 | 13,665 | +0.45(+3.26%) |
Sep 09, 2016 | 13.81 | 13.95 | 13.65 | 13.75 | 26,481 | -0.09(-0.64%) |
Sep 08, 2016 | 13.73 | 13.89 | 13.65 | 13.84 | 15,488 | -0.04(-0.29%) |
Sep 07, 2016 | 13.77 | 14.04 | 13.61 | 13.88 | 33,546 | +0.17(+1.23%) |
Sep 06, 2016 | 13.70 | 13.86 | 13.59 | 13.71 | 9,815 | -0.13(-0.92%) |
Sep 02, 2016 | 13.73 | 13.84 | 13.84 | 13.84 | 15,127 | +0.30(+2.19%) |
Sep 01, 2016 | 13.55 | 13.72 | 13.22 | 13.54 | 16,638 | -0.04(-0.29%) |
Aug 31, 2016 | 13.65 | 13.76 | 13.37 | 13.58 | 25,552 | +0.05(+0.35%) |
Aug 30, 2016 | 13.36 | 13.69 | 13.36 | 13.53 | 52,790 | +0.34(+2.61%) |
Aug 29, 2016 | 13.33 | 13.41 | 13.11 | 13.19 | 13,383 | -0.22(-1.67%) |
Aug 26, 2016 | 13.56 | 13.56 | 13.28 | 13.41 | 17,171 | +0.05(+0.36%) |
Aug 25, 2016 | 13.49 | 13.49 | 13.29 | 13.37 | 6,185 | -0.06(-0.48%) |
Aug 24, 2016 | 13.37 | 13.59 | 13.34 | 13.43 | 17,897 | -0.03(-0.24%) |
Aug 23, 2016 | 13.25 | 13.81 | 13.25 | 13.46 | 17,182 | +0.26(+2.00%) |
Aug 22, 2016 | 13.08 | 13.35 | 12.90 | 13.20 | 16,780 | +0.12(+0.92%) |
Aug 19, 2016 | 12.82 | 13.16 | 12.82 | 13.08 | 27,427 | +0.26(+2.00%) |
Aug 18, 2016 | 13.50 | 13.51 | 12.61 | 12.82 | 36,743 | -0.47(-3.55%) |
Aug 17, 2016 | 13.55 | 13.75 | 13.13 | 13.29 | 7,807 | -0.28(-2.06%) |
Aug 16, 2016 | 13.87 | 13.87 | 13.50 | 13.57 | 18,444 | -0.40(-2.86%) |
Aug 15, 2016 | 13.93 | 13.97 | 13.82 | 13.97 | 14,969 | +0.04(+0.27%) |
Aug 12, 2016 | 13.94 | 14.01 | 13.83 | 13.94 | 11,979 | -0.06(-0.45%) |
Aug 11, 2016 | 13.96 | 14.19 | 13.76 | 14.00 | 21,049 | +0.06(+0.40%) |
Aug 10, 2016 | 13.94 | 14.05 | 13.82 | 13.94 | 20,564 | -0.03(-0.23%) |
Aug 09, 2016 | 13.32 | 14.11 | 13.27 | 13.98 | 46,887 | +0.54(+4.03%) |
Aug 08, 2016 | 13.08 | 13.44 | 13.05 | 13.43 | 18,999 | +0.33(+2.49%) |
Aug 05, 2016 | 12.96 | 13.34 | 12.79 | 13.11 | 141,083 | +0.25(+1.92%) |
Aug 04, 2016 | 12.81 | 13.00 | 12.73 | 12.86 | 50,856 | -0.06(-0.49%) |
Aug 03, 2016 | 12.85 | 12.93 | 12.73 | 12.93 | 43,672 | +0.06(+0.43%) |
Aug 02, 2016 | 13.11 | 13.11 | 12.86 | 12.87 | 32,464 | -0.09(-0.68%) |