Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.51 | 14.75 | 14.25 | 14.26 | 21,217 | -0.26(-1.82%) |
Oct 28, 2016 | 14.29 | 15.12 | 14.22 | 14.53 | 14,739 | +0.17(+1.17%) |
Oct 27, 2016 | 14.37 | 14.94 | 14.24 | 14.36 | 10,952 | -0.15(-1.05%) |
Oct 26, 2016 | 15.23 | 15.28 | 14.48 | 14.51 | 12,734 | -0.67(-4.38%) |
Oct 25, 2016 | 15.02 | 15.35 | 14.70 | 15.18 | 10,321 | +0.04(+0.26%) |
Oct 24, 2016 | 15.06 | 15.32 | 14.57 | 15.14 | 7,586 | +0.08(+0.53%) |
Oct 21, 2016 | 14.89 | 15.23 | 14.25 | 15.06 | 9,907 | -0.02(-0.11%) |
Oct 20, 2016 | 14.95 | 15.44 | 14.95 | 15.07 | 8,792 | +0.05(+0.32%) |
Oct 19, 2016 | 14.68 | 15.07 | 14.68 | 15.02 | 7,073 | +0.46(+3.14%) |
Oct 18, 2016 | 14.76 | 15.13 | 14.34 | 14.57 | 8,511 | +0.02(+0.11%) |
Oct 17, 2016 | 14.29 | 14.91 | 14.12 | 14.55 | 3,970 | -0.28(-1.89%) |
Oct 14, 2016 | 14.59 | 14.90 | 14.46 | 14.83 | 21,469 | +0.14(+0.98%) |
Oct 13, 2016 | 14.83 | 15.21 | 14.46 | 14.69 | 14,561 | -0.37(-2.45%) |
Oct 12, 2016 | 14.33 | 15.20 | 14.33 | 15.06 | 12,127 | +0.36(+2.46%) |
Oct 11, 2016 | 15.32 | 15.32 | 14.19 | 14.70 | 17,487 | -0.63(-4.13%) |
Oct 10, 2016 | 15.42 | 15.42 | 15.23 | 15.33 | 13,710 | -0.03(-0.21%) |
Oct 07, 2016 | 15.62 | 15.66 | 15.23 | 15.36 | 16,675 | +0.04(+0.26%) |
Oct 06, 2016 | 15.53 | 15.75 | 15.32 | 15.32 | 21,079 | -0.51(-3.24%) |
Oct 05, 2016 | 15.55 | 15.95 | 15.55 | 15.83 | 13,383 | +0.00(+0.00%) |
Oct 04, 2016 | 15.74 | 15.87 | 15.71 | 15.83 | 17,835 | +0.10(+0.61%) |
Oct 03, 2016 | 15.83 | 16.07 | 15.68 | 15.74 | 14,951 | -0.13(-0.81%) |
Sep 30, 2016 | 15.39 | 15.91 | 15.39 | 15.87 | 16,776 | +0.46(+2.97%) |
Sep 29, 2016 | 15.64 | 15.67 | 15.34 | 15.41 | 8,017 | -0.28(-1.79%) |
Sep 28, 2016 | 15.66 | 15.79 | 15.39 | 15.69 | 11,652 | -0.01(-0.05%) |
Sep 27, 2016 | 15.22 | 15.85 | 15.22 | 15.70 | 20,818 | +0.36(+2.35%) |
Sep 26, 2016 | 15.78 | 15.87 | 15.24 | 15.34 | 15,666 | -0.58(-3.63%) |
Sep 23, 2016 | 15.64 | 16.03 | 15.32 | 15.91 | 15,202 | +0.14(+0.92%) |
Sep 22, 2016 | 15.28 | 15.83 | 15.09 | 15.77 | 23,228 | +0.50(+3.25%) |
Sep 21, 2016 | 15.06 | 15.43 | 15.01 | 15.27 | 26,770 | +0.24(+1.60%) |
Sep 20, 2016 | 15.12 | 15.18 | 14.81 | 15.03 | 15,034 | -0.06(-0.43%) |
Sep 19, 2016 | 15.00 | 15.22 | 15.00 | 15.10 | 27,821 | +0.08(+0.53%) |
Sep 16, 2016 | 14.82 | 15.06 | 14.76 | 15.02 | 56,835 | +0.31(+2.13%) |
Sep 15, 2016 | 14.46 | 14.83 | 14.46 | 14.70 | 16,930 | +0.20(+1.38%) |
Sep 14, 2016 | 14.54 | 14.65 | 14.29 | 14.50 | 14,376 | +0.46(+3.31%) |
Sep 13, 2016 | 14.02 | 14.83 | 13.73 | 14.04 | 44,053 | -0.19(-1.35%) |
Sep 12, 2016 | 13.76 | 14.26 | 13.76 | 14.23 | 13,634 | +0.45(+3.26%) |
Sep 09, 2016 | 13.85 | 13.98 | 13.69 | 13.78 | 26,420 | -0.09(-0.64%) |
Sep 08, 2016 | 13.76 | 13.92 | 13.69 | 13.87 | 15,452 | -0.04(-0.29%) |
Sep 07, 2016 | 13.81 | 14.07 | 13.64 | 13.91 | 33,468 | +0.17(+1.22%) |
Sep 06, 2016 | 13.73 | 13.89 | 13.62 | 13.74 | 9,792 | -0.13(-0.92%) |
Sep 02, 2016 | 13.76 | 13.87 | 13.87 | 13.87 | 15,092 | +0.30(+2.19%) |
Sep 01, 2016 | 13.58 | 13.75 | 13.25 | 13.57 | 16,600 | -0.04(-0.29%) |
Aug 31, 2016 | 13.69 | 13.79 | 13.40 | 13.61 | 25,493 | +0.05(+0.35%) |
Aug 30, 2016 | 13.39 | 13.72 | 13.39 | 13.57 | 52,668 | +0.34(+2.61%) |
Aug 29, 2016 | 13.36 | 13.45 | 13.14 | 13.22 | 13,352 | -0.22(-1.67%) |
Aug 26, 2016 | 13.59 | 13.59 | 13.31 | 13.45 | 17,131 | +0.05(+0.36%) |
Aug 25, 2016 | 13.53 | 13.53 | 13.32 | 13.40 | 6,171 | -0.06(-0.48%) |
Aug 24, 2016 | 13.40 | 13.62 | 13.37 | 13.46 | 17,856 | -0.03(-0.24%) |
Aug 23, 2016 | 13.28 | 13.85 | 13.28 | 13.49 | 17,142 | +0.26(+2.00%) |
Aug 22, 2016 | 13.11 | 13.38 | 12.93 | 13.23 | 16,741 | +0.12(+0.92%) |
Aug 19, 2016 | 12.85 | 13.19 | 12.85 | 13.11 | 27,364 | +0.26(+2.00%) |
Aug 18, 2016 | 13.53 | 13.54 | 12.64 | 12.85 | 36,658 | -0.47(-3.55%) |
Aug 17, 2016 | 13.58 | 13.78 | 13.16 | 13.32 | 7,789 | -0.28(-2.06%) |
Aug 16, 2016 | 13.90 | 13.90 | 13.53 | 13.61 | 18,401 | -0.40(-2.86%) |
Aug 15, 2016 | 13.96 | 14.01 | 13.85 | 14.01 | 14,935 | +0.04(+0.27%) |
Aug 12, 2016 | 13.98 | 14.04 | 13.86 | 13.97 | 11,951 | -0.06(-0.45%) |
Aug 11, 2016 | 13.99 | 14.23 | 13.79 | 14.03 | 21,000 | +0.06(+0.40%) |
Aug 10, 2016 | 13.98 | 14.08 | 13.85 | 13.98 | 20,517 | -0.03(-0.23%) |
Aug 09, 2016 | 13.35 | 14.14 | 13.30 | 14.01 | 46,779 | +0.54(+4.03%) |
Aug 08, 2016 | 13.11 | 13.47 | 13.08 | 13.47 | 18,955 | +0.33(+2.49%) |
Aug 05, 2016 | 12.99 | 13.37 | 12.82 | 13.14 | 140,757 | +0.25(+1.92%) |
Aug 04, 2016 | 12.84 | 13.03 | 12.76 | 12.89 | 50,739 | -0.06(-0.49%) |
Aug 03, 2016 | 12.88 | 12.96 | 12.76 | 12.96 | 43,571 | +0.06(+0.43%) |
Aug 02, 2016 | 13.14 | 13.14 | 12.89 | 12.90 | 32,389 | -0.09(-0.68%) |