Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.35 | 15.70 | 15.24 | 15.66 | 1,771,278 | +0.35(+2.27%) |
Oct 28, 2016 | 15.43 | 15.43 | 15.16 | 15.31 | 705,620 | -0.08(-0.50%) |
Oct 27, 2016 | 15.43 | 15.43 | 15.29 | 15.39 | 1,036,533 | +0.08(+0.50%) |
Oct 26, 2016 | 15.08 | 15.39 | 15.08 | 15.31 | 1,054,801 | +0.19(+1.28%) |
Oct 25, 2016 | 15.24 | 15.27 | 15.00 | 15.12 | 627,208 | -0.12(-0.76%) |
Oct 24, 2016 | 15.24 | 15.35 | 15.12 | 15.24 | 747,050 | +0.19(+1.28%) |
Oct 21, 2016 | 15.27 | 15.27 | 14.89 | 15.04 | 1,493,766 | -0.04(-0.26%) |
Oct 20, 2016 | 15.04 | 15.27 | 15.00 | 15.08 | 637,824 | -0.04(-0.26%) |
Oct 19, 2016 | 14.93 | 15.24 | 14.89 | 15.12 | 892,682 | +0.19(+1.29%) |
Oct 18, 2016 | 14.93 | 15.04 | 14.73 | 14.93 | 1,529,308 | +0.19(+1.31%) |
Oct 17, 2016 | 14.81 | 14.89 | 14.66 | 14.73 | 491,876 | -0.12(-0.78%) |
Oct 14, 2016 | 14.93 | 14.97 | 14.70 | 14.85 | 684,243 | +0.15(+1.05%) |
Oct 13, 2016 | 14.97 | 15.00 | 14.54 | 14.70 | 1,176,912 | -0.42(-2.81%) |
Oct 12, 2016 | 15.12 | 15.27 | 15.04 | 15.12 | 744,914 | +0.00(+0.00%) |
Oct 11, 2016 | 15.27 | 15.31 | 14.97 | 15.12 | 726,659 | -0.15(-1.01%) |
Oct 10, 2016 | 15.27 | 15.43 | 15.16 | 15.27 | 683,193 | +0.15(+0.97%) |
Oct 07, 2016 | 15.16 | 15.24 | 15.03 | 15.13 | 1,110,105 | -0.04(-0.25%) |
Oct 06, 2016 | 15.07 | 15.26 | 15.00 | 15.17 | 931,654 | +0.05(+0.36%) |
Oct 05, 2016 | 15.08 | 15.28 | 15.07 | 15.11 | 1,594,610 | +0.13(+0.88%) |
Oct 04, 2016 | 14.85 | 15.12 | 14.85 | 14.98 | 1,103,897 | -0.04(-0.26%) |
Oct 03, 2016 | 14.97 | 15.20 | 14.97 | 15.02 | 889,702 | -0.09(-0.61%) |
Sep 30, 2016 | 14.93 | 15.23 | 14.90 | 15.11 | 987,207 | +0.29(+1.93%) |
Sep 29, 2016 | 15.12 | 15.21 | 14.83 | 14.83 | 1,425,266 | -0.29(-1.89%) |
Sep 28, 2016 | 15.02 | 15.13 | 14.86 | 15.11 | 934,649 | +0.22(+1.45%) |
Sep 27, 2016 | 14.73 | 14.92 | 14.66 | 14.90 | 821,947 | +0.08(+0.52%) |
Sep 26, 2016 | 14.97 | 15.03 | 14.81 | 14.82 | 887,750 | -0.29(-1.89%) |
Sep 23, 2016 | 15.02 | 15.23 | 15.02 | 15.10 | 900,215 | -0.03(-0.20%) |
Sep 22, 2016 | 14.96 | 15.13 | 14.93 | 15.13 | 735,999 | +0.23(+1.55%) |
Sep 21, 2016 | 14.93 | 15.05 | 14.80 | 14.90 | 1,348,792 | +0.05(+0.36%) |
Sep 20, 2016 | 15.01 | 15.06 | 14.83 | 14.85 | 587,357 | -0.04(-0.26%) |
Sep 19, 2016 | 15.01 | 15.10 | 14.83 | 14.89 | 861,667 | +0.00(+0.00%) |
Sep 16, 2016 | 14.90 | 14.99 | 14.80 | 14.89 | 1,855,717 | -0.13(-0.87%) |
Sep 15, 2016 | 14.92 | 15.10 | 14.86 | 15.02 | 832,490 | +0.11(+0.72%) |
Sep 14, 2016 | 15.12 | 15.16 | 14.90 | 14.91 | 1,130,108 | -0.23(-1.53%) |
Sep 13, 2016 | 15.20 | 15.20 | 14.97 | 15.14 | 1,295,802 | -0.22(-1.41%) |
Sep 12, 2016 | 15.14 | 15.37 | 15.00 | 15.36 | 1,417,209 | +0.16(+1.07%) |
Sep 09, 2016 | 15.30 | 15.37 | 15.20 | 15.20 | 1,059,432 | -0.15(-0.96%) |
Sep 08, 2016 | 15.27 | 15.37 | 15.20 | 15.34 | 1,010,795 | +0.08(+0.51%) |
Sep 07, 2016 | 14.96 | 15.27 | 14.93 | 15.27 | 1,043,520 | +0.23(+1.54%) |
Sep 06, 2016 | 15.27 | 15.29 | 14.96 | 15.03 | 803,780 | -0.25(-1.62%) |
Sep 02, 2016 | 15.24 | 15.28 | 15.28 | 15.28 | 1,495,859 | +0.10(+0.66%) |
Sep 01, 2016 | 15.35 | 15.43 | 15.05 | 15.18 | 932,125 | -0.12(-0.81%) |
Aug 31, 2016 | 15.34 | 15.38 | 15.08 | 15.30 | 1,222,967 | +0.02(+0.10%) |
Aug 30, 2016 | 15.17 | 15.29 | 15.10 | 15.29 | 718,044 | +0.17(+1.12%) |
Aug 29, 2016 | 15.09 | 15.23 | 15.09 | 15.12 | 1,037,306 | +0.05(+0.36%) |
Aug 26, 2016 | 15.12 | 15.23 | 14.94 | 15.07 | 1,617,683 | +0.01(+0.05%) |
Aug 25, 2016 | 15.20 | 15.23 | 15.02 | 15.06 | 1,198,707 | -0.14(-0.91%) |
Aug 24, 2016 | 15.13 | 15.23 | 15.06 | 15.20 | 648,916 | +0.10(+0.66%) |
Aug 23, 2016 | 15.12 | 15.20 | 15.10 | 15.10 | 527,968 | +0.02(+0.15%) |
Aug 22, 2016 | 15.15 | 15.19 | 15.03 | 15.07 | 653,789 | -0.08(-0.56%) |
Aug 19, 2016 | 14.98 | 15.17 | 14.95 | 15.16 | 901,900 | +0.10(+0.66%) |
Aug 18, 2016 | 14.94 | 15.08 | 14.90 | 15.06 | 722,747 | +0.12(+0.77%) |
Aug 17, 2016 | 14.86 | 14.99 | 14.86 | 14.94 | 1,012,774 | +0.03(+0.21%) |
Aug 16, 2016 | 14.80 | 14.95 | 14.71 | 14.91 | 987,249 | +0.08(+0.57%) |
Aug 15, 2016 | 14.64 | 14.86 | 14.64 | 14.83 | 472,391 | +0.23(+1.58%) |
Aug 12, 2016 | 14.44 | 14.60 | 14.38 | 14.60 | 537,415 | +0.02(+0.16%) |
Aug 11, 2016 | 14.60 | 14.70 | 14.51 | 14.57 | 939,462 | +0.02(+0.16%) |
Aug 10, 2016 | 14.73 | 14.77 | 14.51 | 14.55 | 618,723 | -0.22(-1.51%) |
Aug 09, 2016 | 14.74 | 14.87 | 14.67 | 14.77 | 490,727 | +0.04(+0.26%) |
Aug 08, 2016 | 14.76 | 14.88 | 14.69 | 14.74 | 533,313 | -0.02(-0.16%) |
Aug 05, 2016 | 14.44 | 14.77 | 14.44 | 14.76 | 989,625 | +0.42(+2.94%) |
Aug 04, 2016 | 14.24 | 14.39 | 14.24 | 14.34 | 615,838 | +0.06(+0.43%) |
Aug 03, 2016 | 14.06 | 14.28 | 14.06 | 14.28 | 472,598 | +0.23(+1.64%) |
Aug 02, 2016 | 14.11 | 14.17 | 13.98 | 14.05 | 634,842 | -0.05(-0.38%) |