Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.03 | 14.09 | 13.37 | 13.83 | 117,163 | -0.21(-1.47%) |
Oct 28, 2016 | 14.16 | 14.20 | 13.83 | 14.03 | 23,746 | -0.17(-1.16%) |
Oct 27, 2016 | 13.91 | 14.28 | 13.62 | 14.20 | 42,715 | +0.37(+2.69%) |
Oct 26, 2016 | 13.95 | 14.41 | 13.83 | 13.83 | 55,243 | -0.33(-2.33%) |
Oct 25, 2016 | 13.99 | 14.28 | 13.91 | 14.16 | 53,750 | +0.11(+0.76%) |
Oct 24, 2016 | 14.16 | 14.28 | 13.50 | 14.05 | 99,580 | -0.07(-0.47%) |
Oct 21, 2016 | 13.99 | 14.36 | 13.95 | 14.12 | 10,945 | +0.00(+0.00%) |
Oct 20, 2016 | 14.32 | 14.47 | 13.87 | 14.12 | 58,229 | -0.33(-2.29%) |
Oct 19, 2016 | 14.82 | 14.98 | 13.91 | 14.45 | 99,807 | -0.33(-2.23%) |
Oct 18, 2016 | 14.78 | 14.86 | 14.49 | 14.78 | 24,241 | +0.21(+1.42%) |
Oct 17, 2016 | 15.07 | 15.07 | 14.45 | 14.57 | 29,668 | -0.29(-1.94%) |
Oct 14, 2016 | 15.64 | 15.64 | 14.86 | 14.86 | 25,718 | -0.78(-5.01%) |
Oct 13, 2016 | 15.41 | 15.64 | 14.93 | 15.64 | 35,716 | +0.25(+1.61%) |
Oct 12, 2016 | 15.40 | 15.54 | 15.04 | 15.40 | 13,681 | +0.08(+0.54%) |
Oct 11, 2016 | 15.28 | 15.72 | 14.93 | 15.31 | 28,145 | +0.00(+0.00%) |
Oct 10, 2016 | 15.15 | 15.31 | 15.00 | 15.31 | 19,591 | +0.16(+1.03%) |
Oct 07, 2016 | 15.56 | 15.69 | 14.79 | 15.16 | 99,137 | -0.52(-3.32%) |
Oct 06, 2016 | 15.14 | 15.75 | 14.91 | 15.68 | 47,118 | +0.39(+2.54%) |
Oct 05, 2016 | 14.92 | 15.29 | 14.90 | 15.29 | 14,853 | +0.38(+2.55%) |
Oct 04, 2016 | 14.94 | 15.15 | 14.71 | 14.91 | 34,376 | +0.03(+0.22%) |
Oct 03, 2016 | 14.45 | 15.02 | 14.23 | 14.88 | 33,155 | +0.50(+3.50%) |
Sep 30, 2016 | 15.31 | 15.62 | 14.35 | 14.37 | 91,545 | -1.02(-6.65%) |
Sep 29, 2016 | 15.60 | 16.13 | 14.91 | 15.40 | 87,379 | -0.25(-1.58%) |
Sep 28, 2016 | 15.44 | 15.67 | 15.23 | 15.64 | 39,898 | +0.29(+1.88%) |
Sep 27, 2016 | 15.53 | 15.68 | 15.16 | 15.35 | 25,186 | -0.22(-1.43%) |
Sep 26, 2016 | 15.27 | 15.58 | 15.27 | 15.58 | 28,040 | +0.17(+1.07%) |
Sep 23, 2016 | 15.43 | 15.59 | 15.18 | 15.41 | 10,782 | +0.06(+0.38%) |
Sep 22, 2016 | 15.21 | 15.51 | 15.16 | 15.35 | 27,162 | +0.15(+0.98%) |
Sep 21, 2016 | 15.81 | 15.81 | 14.94 | 15.21 | 29,373 | -0.64(-4.06%) |
Sep 20, 2016 | 15.73 | 15.85 | 15.50 | 15.85 | 25,988 | +0.17(+1.05%) |
Sep 19, 2016 | 15.54 | 15.68 | 15.35 | 15.68 | 25,173 | +0.15(+0.96%) |
Sep 16, 2016 | 15.26 | 15.54 | 15.26 | 15.54 | 16,370 | +0.18(+1.18%) |
Sep 15, 2016 | 15.45 | 15.47 | 15.11 | 15.35 | 17,757 | +0.06(+0.38%) |
Sep 14, 2016 | 15.36 | 15.58 | 15.07 | 15.30 | 47,132 | -0.18(-1.17%) |
Sep 13, 2016 | 15.10 | 15.63 | 15.07 | 15.48 | 52,377 | +0.19(+1.24%) |
Sep 12, 2016 | 15.02 | 15.29 | 14.86 | 15.29 | 34,289 | +0.23(+1.54%) |
Sep 09, 2016 | 14.97 | 15.06 | 14.86 | 15.06 | 29,214 | -0.07(-0.44%) |
Sep 08, 2016 | 14.91 | 15.19 | 14.74 | 15.12 | 61,240 | +0.18(+1.22%) |
Sep 07, 2016 | 15.10 | 15.31 | 14.86 | 14.94 | 45,651 | -0.12(-0.82%) |
Sep 06, 2016 | 14.86 | 15.26 | 14.85 | 15.07 | 40,954 | +0.12(+0.77%) |
Sep 02, 2016 | 15.75 | 14.95 | 14.95 | 14.95 | 64,566 | -0.67(-4.28%) |
Sep 01, 2016 | 14.99 | 15.68 | 14.99 | 15.62 | 58,154 | +0.53(+3.50%) |
Aug 31, 2016 | 14.84 | 15.27 | 14.84 | 15.09 | 73,128 | +0.23(+1.56%) |
Aug 30, 2016 | 14.53 | 14.86 | 14.52 | 14.86 | 42,313 | +0.31(+2.10%) |
Aug 29, 2016 | 14.55 | 14.61 | 14.22 | 14.55 | 21,825 | +0.12(+0.80%) |
Aug 26, 2016 | 14.46 | 14.53 | 14.42 | 14.44 | 6,817 | +0.00(+0.03%) |
Aug 25, 2016 | 14.54 | 14.63 | 14.32 | 14.43 | 21,528 | -0.05(-0.37%) |
Aug 24, 2016 | 14.47 | 14.64 | 14.31 | 14.49 | 32,485 | -0.05(-0.34%) |
Aug 23, 2016 | 14.50 | 14.68 | 14.32 | 14.54 | 27,847 | -0.01(-0.06%) |
Aug 22, 2016 | 14.25 | 14.63 | 14.12 | 14.55 | 49,623 | +0.25(+1.73%) |
Aug 19, 2016 | 14.50 | 14.71 | 14.30 | 14.30 | 31,024 | -0.44(-2.97%) |
Aug 18, 2016 | 14.86 | 14.86 | 14.55 | 14.74 | 66,127 | -0.05(-0.33%) |
Aug 17, 2016 | 14.83 | 14.86 | 14.52 | 14.78 | 49,413 | -0.04(-0.28%) |
Aug 16, 2016 | 14.54 | 14.86 | 14.46 | 14.83 | 19,446 | +0.16(+1.07%) |
Aug 15, 2016 | 14.48 | 14.80 | 14.45 | 14.67 | 45,443 | +0.35(+2.48%) |
Aug 12, 2016 | 14.15 | 14.79 | 13.96 | 14.31 | 142,567 | +0.18(+1.29%) |
Aug 11, 2016 | 14.14 | 14.40 | 14.01 | 14.13 | 57,621 | +0.07(+0.47%) |
Aug 10, 2016 | 13.83 | 14.20 | 13.83 | 14.07 | 29,274 | +0.01(+0.06%) |
Aug 09, 2016 | 14.65 | 14.65 | 13.92 | 14.06 | 43,969 | -0.08(-0.58%) |
Aug 08, 2016 | 14.36 | 14.54 | 14.14 | 14.14 | 39,591 | -0.12(-0.81%) |
Aug 05, 2016 | 14.32 | 14.44 | 14.14 | 14.26 | 37,779 | +0.07(+0.52%) |
Aug 04, 2016 | 14.13 | 14.36 | 14.05 | 14.18 | 51,314 | +0.07(+0.53%) |
Aug 03, 2016 | 13.99 | 14.30 | 13.87 | 14.11 | 42,233 | +0.19(+1.36%) |
Aug 02, 2016 | 14.24 | 14.33 | 13.77 | 13.92 | 27,509 | -0.33(-2.32%) |