Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.61 | 14.86 | 14.36 | 14.36 | 21,069 | -0.27(-1.82%) |
Oct 28, 2016 | 14.39 | 15.23 | 14.32 | 14.63 | 14,635 | +0.17(+1.17%) |
Oct 27, 2016 | 14.47 | 15.05 | 14.34 | 14.46 | 10,875 | -0.15(-1.05%) |
Oct 26, 2016 | 15.34 | 15.39 | 14.58 | 14.61 | 12,645 | -0.67(-4.38%) |
Oct 25, 2016 | 15.13 | 15.46 | 14.80 | 15.28 | 10,249 | +0.04(+0.27%) |
Oct 24, 2016 | 15.16 | 15.43 | 14.68 | 15.24 | 7,532 | +0.08(+0.53%) |
Oct 21, 2016 | 14.99 | 15.34 | 14.35 | 15.16 | 9,837 | -0.02(-0.11%) |
Oct 20, 2016 | 15.06 | 15.55 | 15.06 | 15.18 | 8,730 | +0.05(+0.32%) |
Oct 19, 2016 | 14.78 | 15.18 | 14.78 | 15.13 | 7,023 | +0.46(+3.14%) |
Oct 18, 2016 | 14.86 | 15.24 | 14.44 | 14.67 | 8,451 | +0.02(+0.11%) |
Oct 17, 2016 | 14.39 | 15.01 | 14.22 | 14.65 | 3,942 | -0.28(-1.89%) |
Oct 14, 2016 | 14.69 | 15.01 | 14.57 | 14.94 | 21,319 | +0.15(+0.98%) |
Oct 13, 2016 | 14.94 | 15.32 | 14.56 | 14.79 | 14,458 | -0.37(-2.45%) |
Oct 12, 2016 | 14.43 | 15.31 | 14.43 | 15.16 | 12,042 | +0.36(+2.45%) |
Oct 11, 2016 | 15.43 | 15.43 | 14.29 | 14.80 | 17,364 | -0.64(-4.13%) |
Oct 10, 2016 | 15.53 | 15.53 | 15.34 | 15.44 | 13,614 | -0.03(-0.21%) |
Oct 07, 2016 | 15.73 | 15.77 | 15.34 | 15.47 | 16,558 | +0.04(+0.26%) |
Oct 06, 2016 | 15.64 | 15.86 | 15.43 | 15.43 | 20,931 | -0.52(-3.24%) |
Oct 05, 2016 | 15.66 | 16.07 | 15.66 | 15.95 | 13,289 | +0.00(+0.00%) |
Oct 04, 2016 | 15.85 | 15.99 | 15.82 | 15.95 | 17,710 | +0.10(+0.61%) |
Oct 03, 2016 | 15.95 | 16.18 | 15.79 | 15.85 | 14,846 | -0.13(-0.81%) |
Sep 30, 2016 | 15.50 | 16.03 | 15.50 | 15.98 | 16,658 | +0.46(+2.97%) |
Sep 29, 2016 | 15.75 | 15.78 | 15.45 | 15.52 | 7,961 | -0.28(-1.79%) |
Sep 28, 2016 | 15.77 | 15.91 | 15.50 | 15.80 | 11,570 | -0.01(-0.05%) |
Sep 27, 2016 | 15.33 | 15.96 | 15.33 | 15.81 | 20,672 | +0.36(+2.35%) |
Sep 26, 2016 | 15.89 | 15.98 | 15.35 | 15.45 | 15,556 | -0.58(-3.63%) |
Sep 23, 2016 | 15.75 | 16.15 | 15.43 | 16.03 | 15,095 | +0.15(+0.92%) |
Sep 22, 2016 | 15.39 | 15.95 | 15.20 | 15.88 | 23,065 | +0.50(+3.25%) |
Sep 21, 2016 | 15.16 | 15.53 | 15.11 | 15.38 | 26,583 | +0.24(+1.60%) |
Sep 20, 2016 | 15.23 | 15.29 | 14.91 | 15.14 | 14,929 | -0.06(-0.42%) |
Sep 19, 2016 | 15.11 | 15.32 | 15.11 | 15.20 | 27,625 | +0.08(+0.53%) |
Sep 16, 2016 | 14.92 | 15.17 | 14.86 | 15.12 | 56,437 | +0.31(+2.13%) |
Sep 15, 2016 | 14.56 | 14.94 | 14.56 | 14.81 | 16,812 | +0.20(+1.38%) |
Sep 14, 2016 | 14.65 | 14.75 | 14.39 | 14.61 | 14,275 | +0.47(+3.31%) |
Sep 13, 2016 | 14.12 | 14.94 | 13.83 | 14.14 | 43,744 | -0.19(-1.35%) |
Sep 12, 2016 | 13.85 | 14.36 | 13.85 | 14.33 | 13,538 | +0.45(+3.26%) |
Sep 09, 2016 | 13.94 | 14.08 | 13.78 | 13.88 | 26,235 | -0.09(-0.64%) |
Sep 08, 2016 | 13.85 | 14.02 | 13.78 | 13.97 | 15,344 | -0.04(-0.29%) |
Sep 07, 2016 | 13.90 | 14.17 | 13.73 | 14.01 | 33,234 | +0.17(+1.23%) |
Sep 06, 2016 | 13.83 | 13.99 | 13.72 | 13.84 | 9,723 | -0.13(-0.92%) |
Sep 02, 2016 | 13.85 | 13.97 | 13.97 | 13.97 | 14,986 | +0.30(+2.19%) |
Sep 01, 2016 | 13.68 | 13.85 | 13.35 | 13.67 | 16,483 | -0.04(-0.29%) |
Aug 31, 2016 | 13.78 | 13.89 | 13.49 | 13.71 | 25,314 | +0.05(+0.35%) |
Aug 30, 2016 | 13.48 | 13.81 | 13.48 | 13.66 | 52,299 | +0.35(+2.61%) |
Aug 29, 2016 | 13.45 | 13.54 | 13.23 | 13.31 | 13,258 | -0.23(-1.67%) |
Aug 26, 2016 | 13.68 | 13.68 | 13.40 | 13.54 | 17,011 | +0.05(+0.36%) |
Aug 25, 2016 | 13.62 | 13.62 | 13.41 | 13.49 | 6,128 | -0.06(-0.48%) |
Aug 24, 2016 | 13.49 | 13.72 | 13.47 | 13.56 | 17,731 | -0.03(-0.24%) |
Aug 23, 2016 | 13.37 | 13.94 | 13.37 | 13.59 | 17,022 | +0.27(+2.00%) |
Aug 22, 2016 | 13.20 | 13.48 | 13.02 | 13.32 | 16,623 | +0.12(+0.92%) |
Aug 19, 2016 | 12.94 | 13.28 | 12.94 | 13.20 | 27,172 | +0.26(+2.00%) |
Aug 18, 2016 | 13.63 | 13.64 | 12.72 | 12.94 | 36,401 | -0.48(-3.55%) |
Aug 17, 2016 | 13.68 | 13.88 | 13.26 | 13.42 | 7,734 | -0.28(-2.06%) |
Aug 16, 2016 | 14.00 | 14.00 | 13.63 | 13.70 | 18,272 | -0.40(-2.86%) |
Aug 15, 2016 | 14.06 | 14.11 | 13.95 | 14.11 | 14,830 | +0.04(+0.27%) |
Aug 12, 2016 | 14.07 | 14.14 | 13.96 | 14.07 | 11,867 | -0.06(-0.46%) |
Aug 11, 2016 | 14.09 | 14.33 | 13.89 | 14.13 | 20,853 | +0.06(+0.40%) |
Aug 10, 2016 | 14.07 | 14.18 | 13.95 | 14.07 | 20,373 | -0.03(-0.23%) |
Aug 09, 2016 | 13.45 | 14.24 | 13.39 | 14.11 | 46,451 | +0.55(+4.03%) |
Aug 08, 2016 | 13.20 | 13.57 | 13.18 | 13.56 | 18,822 | +0.33(+2.49%) |
Aug 05, 2016 | 13.09 | 13.46 | 12.91 | 13.23 | 139,770 | +0.25(+1.92%) |
Aug 04, 2016 | 12.93 | 13.12 | 12.85 | 12.98 | 50,383 | -0.06(-0.49%) |
Aug 03, 2016 | 12.97 | 13.05 | 12.85 | 13.05 | 43,265 | +0.06(+0.43%) |
Aug 02, 2016 | 13.23 | 13.23 | 12.98 | 12.99 | 32,162 | -0.09(-0.68%) |