Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.51 | 15.51 | 15.01 | 15.08 | 48,013 | -0.30(-1.95%) |
Oct 28, 2016 | 15.43 | 15.47 | 15.31 | 15.38 | 60,305 | -0.12(-0.77%) |
Oct 27, 2016 | 15.42 | 15.53 | 15.41 | 15.50 | 23,406 | +0.08(+0.50%) |
Oct 26, 2016 | 15.01 | 15.44 | 14.99 | 15.42 | 36,803 | +0.44(+2.91%) |
Oct 25, 2016 | 14.90 | 15.12 | 14.90 | 14.99 | 8,023 | -0.26(-1.68%) |
Oct 24, 2016 | 15.13 | 15.24 | 15.13 | 15.24 | 3,011 | +0.03(+0.22%) |
Oct 21, 2016 | 15.19 | 15.24 | 14.97 | 15.21 | 3,674 | -0.09(-0.61%) |
Oct 20, 2016 | 15.22 | 15.31 | 15.17 | 15.30 | 10,258 | +0.07(+0.45%) |
Oct 19, 2016 | 15.32 | 15.32 | 14.98 | 15.23 | 4,326 | -0.01(-0.06%) |
Oct 18, 2016 | 15.27 | 15.27 | 15.14 | 15.24 | 12,057 | +0.02(+0.11%) |
Oct 17, 2016 | 15.17 | 15.24 | 15.15 | 15.23 | 9,409 | +0.01(+0.06%) |
Oct 14, 2016 | 15.04 | 15.27 | 14.98 | 15.22 | 17,011 | +0.18(+1.19%) |
Oct 13, 2016 | 14.92 | 15.18 | 14.64 | 15.04 | 35,237 | +0.10(+0.69%) |
Oct 12, 2016 | 15.16 | 15.18 | 14.91 | 14.94 | 12,485 | -0.22(-1.47%) |
Oct 11, 2016 | 15.12 | 15.40 | 15.02 | 15.16 | 44,562 | +0.12(+0.80%) |
Oct 10, 2016 | 15.05 | 15.15 | 14.97 | 15.04 | 27,866 | -0.01(-0.06%) |
Oct 07, 2016 | 14.88 | 15.05 | 14.88 | 15.05 | 47,965 | +0.18(+1.21%) |
Oct 06, 2016 | 14.89 | 14.93 | 14.76 | 14.87 | 81,277 | +0.03(+0.17%) |
Oct 05, 2016 | 14.79 | 14.97 | 14.71 | 14.84 | 58,003 | +0.14(+0.93%) |
Oct 04, 2016 | 14.37 | 14.82 | 13.22 | 14.70 | 11,233 | -0.08(-0.52%) |
Oct 03, 2016 | 14.79 | 14.84 | 14.74 | 14.78 | 17,712 | -0.09(-0.63%) |
Sep 30, 2016 | 14.76 | 14.92 | 14.69 | 14.88 | 12,887 | +0.46(+3.20%) |
Sep 29, 2016 | 14.64 | 14.79 | 14.35 | 14.41 | 16,972 | -0.28(-1.92%) |
Sep 28, 2016 | 14.59 | 14.71 | 14.59 | 14.70 | 14,576 | -0.02(-0.12%) |
Sep 27, 2016 | 14.80 | 14.80 | 14.60 | 14.71 | 12,243 | -0.14(-0.92%) |
Sep 26, 2016 | 14.88 | 14.95 | 14.83 | 14.85 | 16,262 | -0.03(-0.23%) |
Sep 23, 2016 | 14.86 | 14.93 | 14.85 | 14.88 | 153,349 | +0.03(+0.17%) |
Sep 22, 2016 | 14.88 | 14.88 | 14.80 | 14.86 | 14,275 | -0.02(-0.11%) |
Sep 21, 2016 | 14.76 | 14.88 | 14.76 | 14.88 | 92,552 | +0.07(+0.46%) |
Sep 20, 2016 | 14.77 | 14.88 | 14.77 | 14.81 | 14,012 | +0.03(+0.17%) |
Sep 19, 2016 | 14.82 | 14.87 | 14.76 | 14.78 | 10,791 | +0.06(+0.41%) |
Sep 16, 2016 | 14.88 | 14.88 | 14.63 | 14.72 | 81,808 | -0.15(-0.98%) |
Sep 15, 2016 | 14.82 | 14.88 | 14.81 | 14.87 | 12,338 | +0.05(+0.35%) |
Sep 14, 2016 | 14.76 | 14.87 | 14.65 | 14.82 | 12,155 | +0.00(+0.00%) |
Sep 13, 2016 | 14.73 | 14.88 | 14.68 | 14.82 | 17,748 | -0.06(-0.40%) |
Sep 12, 2016 | 14.64 | 14.88 | 14.58 | 14.88 | 47,423 | +0.22(+1.52%) |
Sep 09, 2016 | 14.75 | 14.88 | 14.64 | 14.65 | 15,820 | -0.19(-1.27%) |
Sep 08, 2016 | 14.82 | 14.88 | 14.69 | 14.84 | 12,833 | +0.09(+0.58%) |
Sep 07, 2016 | 14.81 | 14.87 | 14.59 | 14.76 | 47,215 | -0.10(-0.69%) |
Sep 06, 2016 | 14.72 | 14.88 | 14.63 | 14.86 | 23,660 | +0.16(+1.11%) |
Sep 02, 2016 | 14.73 | 14.70 | 14.70 | 14.70 | 7,598 | -0.06(-0.41%) |
Sep 01, 2016 | 14.54 | 14.76 | 14.54 | 14.76 | 12,393 | +0.09(+0.58%) |
Aug 31, 2016 | 14.61 | 14.76 | 14.57 | 14.67 | 11,921 | +0.12(+0.82%) |
Aug 30, 2016 | 14.54 | 14.58 | 14.52 | 14.55 | 138,704 | +0.00(+0.00%) |
Aug 29, 2016 | 14.46 | 14.58 | 14.46 | 14.55 | 20,922 | +0.12(+0.83%) |
Aug 26, 2016 | 14.39 | 14.46 | 14.39 | 14.43 | 12,193 | -0.01(-0.06%) |
Aug 25, 2016 | 14.30 | 14.44 | 14.29 | 14.44 | 15,092 | +0.03(+0.24%) |
Aug 24, 2016 | 14.30 | 14.43 | 14.30 | 14.40 | 9,734 | +0.03(+0.24%) |
Aug 23, 2016 | 14.41 | 14.47 | 14.36 | 14.37 | 8,252 | -0.01(-0.06%) |
Aug 22, 2016 | 14.30 | 14.41 | 14.20 | 14.38 | 16,453 | -0.03(-0.18%) |
Aug 19, 2016 | 14.38 | 14.58 | 14.32 | 14.40 | 23,538 | +0.05(+0.36%) |
Aug 18, 2016 | 14.40 | 14.40 | 14.21 | 14.35 | 5,147 | +0.00(+0.00%) |
Aug 17, 2016 | 14.18 | 14.50 | 14.18 | 14.35 | 9,907 | +0.09(+0.66%) |
Aug 16, 2016 | 14.24 | 14.29 | 14.23 | 14.26 | 6,817 | +0.02(+0.12%) |
Aug 15, 2016 | 14.23 | 14.27 | 14.11 | 14.24 | 23,567 | -0.03(-0.24%) |
Aug 12, 2016 | 14.20 | 14.33 | 14.08 | 14.28 | 8,378 | +0.05(+0.36%) |
Aug 11, 2016 | 14.09 | 14.29 | 11.90 | 14.23 | 32,964 | +0.11(+0.79%) |
Aug 10, 2016 | 14.31 | 14.34 | 14.10 | 14.11 | 16,955 | -0.26(-1.79%) |
Aug 09, 2016 | 14.27 | 14.66 | 14.27 | 14.37 | 18,026 | +0.09(+0.60%) |
Aug 08, 2016 | 14.58 | 14.58 | 14.27 | 14.29 | 15,426 | -0.28(-1.94%) |
Aug 05, 2016 | 14.59 | 14.69 | 14.46 | 14.57 | 22,591 | +0.05(+0.35%) |
Aug 04, 2016 | 14.66 | 14.66 | 14.45 | 14.52 | 6,744 | -0.06(-0.41%) |
Aug 03, 2016 | 14.64 | 14.76 | 14.56 | 14.58 | 12,632 | -0.13(-0.87%) |
Aug 02, 2016 | 14.88 | 14.88 | 14.67 | 14.70 | 12,588 | -0.12(-0.81%) |