Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.64 | 16.01 | 15.55 | 15.98 | 386,437 | +0.45(+2.90%) |
Oct 28, 2016 | 15.38 | 15.56 | 15.22 | 15.53 | 260,518 | +0.29(+1.89%) |
Oct 27, 2016 | 15.31 | 15.34 | 15.19 | 15.24 | 154,311 | +0.03(+0.19%) |
Oct 26, 2016 | 15.19 | 15.33 | 15.16 | 15.22 | 105,618 | -0.06(-0.41%) |
Oct 25, 2016 | 15.31 | 15.33 | 15.19 | 15.28 | 95,815 | -0.01(-0.05%) |
Oct 24, 2016 | 15.14 | 15.34 | 15.07 | 15.29 | 191,697 | +0.22(+1.45%) |
Oct 21, 2016 | 14.88 | 15.07 | 14.74 | 15.07 | 98,956 | +0.01(+0.05%) |
Oct 20, 2016 | 15.11 | 15.16 | 15.00 | 15.06 | 96,625 | -0.04(-0.28%) |
Oct 19, 2016 | 14.95 | 15.18 | 14.95 | 15.10 | 158,967 | +0.14(+0.94%) |
Oct 18, 2016 | 15.04 | 15.04 | 14.85 | 14.96 | 127,189 | +0.08(+0.57%) |
Oct 17, 2016 | 14.84 | 14.95 | 14.84 | 14.88 | 134,621 | -0.01(-0.05%) |
Oct 14, 2016 | 14.91 | 14.98 | 14.82 | 14.88 | 181,005 | +0.19(+1.29%) |
Oct 13, 2016 | 14.81 | 15.36 | 14.64 | 14.69 | 248,298 | -0.27(-1.84%) |
Oct 12, 2016 | 14.87 | 15.06 | 14.87 | 14.97 | 128,876 | +0.08(+0.52%) |
Oct 11, 2016 | 14.99 | 15.04 | 14.84 | 14.89 | 147,201 | -0.08(-0.52%) |
Oct 10, 2016 | 14.90 | 15.04 | 14.90 | 14.97 | 97,774 | +0.11(+0.76%) |
Oct 07, 2016 | 14.93 | 14.97 | 14.75 | 14.86 | 137,392 | -0.06(-0.38%) |
Oct 06, 2016 | 14.94 | 14.94 | 14.79 | 14.91 | 120,616 | -0.02(-0.14%) |
Oct 05, 2016 | 14.86 | 14.99 | 14.78 | 14.93 | 257,662 | +0.17(+1.15%) |
Oct 04, 2016 | 14.80 | 14.87 | 14.64 | 14.76 | 159,758 | +0.02(+0.14%) |
Oct 03, 2016 | 14.86 | 15.03 | 14.72 | 14.74 | 233,365 | -0.21(-1.41%) |
Sep 30, 2016 | 14.80 | 15.00 | 14.73 | 14.95 | 214,775 | +0.28(+1.92%) |
Sep 29, 2016 | 14.84 | 14.91 | 14.67 | 14.67 | 141,171 | -0.20(-1.37%) |
Sep 28, 2016 | 14.76 | 14.88 | 14.72 | 14.88 | 151,568 | +0.11(+0.72%) |
Sep 27, 2016 | 14.60 | 14.83 | 14.60 | 14.77 | 156,437 | +0.10(+0.67%) |
Sep 26, 2016 | 14.88 | 14.88 | 14.67 | 14.67 | 180,509 | -0.28(-1.88%) |
Sep 23, 2016 | 14.93 | 15.03 | 14.86 | 14.95 | 177,705 | -0.04(-0.28%) |
Sep 22, 2016 | 14.80 | 15.00 | 14.75 | 15.00 | 274,857 | +0.27(+1.87%) |
Sep 21, 2016 | 14.74 | 14.79 | 14.62 | 14.72 | 191,645 | +0.08(+0.53%) |
Sep 20, 2016 | 14.78 | 14.79 | 14.57 | 14.64 | 261,553 | -0.01(-0.05%) |
Sep 19, 2016 | 14.65 | 14.77 | 14.58 | 14.65 | 162,900 | +0.04(+0.29%) |
Sep 16, 2016 | 14.63 | 14.63 | 14.46 | 14.61 | 451,047 | -0.01(-0.05%) |
Sep 15, 2016 | 14.54 | 14.66 | 14.53 | 14.62 | 149,815 | +0.04(+0.29%) |
Sep 14, 2016 | 14.74 | 14.77 | 14.57 | 14.57 | 147,226 | -0.20(-1.38%) |
Sep 13, 2016 | 14.74 | 14.82 | 14.57 | 14.78 | 337,351 | -0.35(-2.28%) |
Sep 12, 2016 | 14.93 | 15.12 | 14.83 | 15.12 | 211,776 | +0.11(+0.75%) |
Sep 09, 2016 | 15.07 | 15.21 | 15.00 | 15.01 | 243,298 | -0.15(-0.98%) |
Sep 08, 2016 | 15.19 | 15.23 | 15.12 | 15.16 | 194,718 | -0.02(-0.14%) |
Sep 07, 2016 | 15.02 | 15.23 | 14.99 | 15.18 | 338,904 | +0.10(+0.65%) |
Sep 06, 2016 | 15.24 | 15.30 | 15.05 | 15.08 | 192,661 | -0.18(-1.15%) |
Sep 02, 2016 | 15.20 | 15.26 | 15.26 | 15.26 | 274,554 | +0.13(+0.88%) |
Sep 01, 2016 | 15.28 | 15.28 | 15.00 | 15.12 | 307,369 | -0.07(-0.46%) |
Aug 31, 2016 | 15.21 | 15.26 | 14.99 | 15.19 | 372,095 | +0.00(+0.00%) |
Aug 30, 2016 | 15.07 | 15.21 | 15.05 | 15.19 | 232,567 | +0.18(+1.22%) |
Aug 29, 2016 | 15.01 | 15.07 | 14.95 | 15.01 | 172,134 | +0.04(+0.28%) |
Aug 26, 2016 | 14.95 | 15.02 | 14.88 | 14.97 | 144,649 | +0.02(+0.14%) |
Aug 25, 2016 | 14.86 | 14.95 | 14.74 | 14.95 | 183,525 | +0.11(+0.71%) |
Aug 24, 2016 | 14.74 | 14.84 | 14.64 | 14.84 | 151,624 | +0.05(+0.33%) |
Aug 23, 2016 | 14.76 | 14.86 | 14.74 | 14.79 | 158,169 | +0.05(+0.33%) |
Aug 22, 2016 | 14.67 | 14.76 | 14.60 | 14.74 | 124,781 | +0.06(+0.43%) |
Aug 19, 2016 | 14.58 | 14.68 | 14.51 | 14.68 | 227,587 | +0.04(+0.29%) |
Aug 18, 2016 | 14.48 | 14.65 | 14.48 | 14.64 | 214,971 | +0.11(+0.78%) |
Aug 17, 2016 | 14.50 | 14.57 | 14.47 | 14.53 | 149,603 | +0.01(+0.10%) |
Aug 16, 2016 | 14.47 | 14.53 | 14.34 | 14.51 | 205,277 | -0.01(-0.10%) |
Aug 15, 2016 | 14.41 | 14.53 | 14.35 | 14.53 | 119,368 | +0.12(+0.83%) |
Aug 12, 2016 | 14.26 | 14.41 | 14.23 | 14.41 | 156,960 | +0.04(+0.25%) |
Aug 11, 2016 | 14.38 | 14.47 | 14.35 | 14.37 | 159,223 | -0.01(-0.10%) |
Aug 10, 2016 | 14.38 | 14.42 | 14.33 | 14.38 | 191,871 | -0.03(-0.24%) |
Aug 09, 2016 | 14.40 | 14.50 | 14.38 | 14.42 | 101,340 | +0.05(+0.34%) |
Aug 08, 2016 | 14.45 | 14.50 | 14.34 | 14.37 | 115,736 | -0.05(-0.34%) |
Aug 05, 2016 | 14.27 | 14.47 | 14.17 | 14.42 | 291,956 | +0.28(+1.98%) |
Aug 04, 2016 | 14.11 | 14.24 | 14.07 | 14.14 | 130,319 | +0.00(+0.00%) |
Aug 03, 2016 | 14.04 | 14.15 | 14.04 | 14.14 | 180,914 | +0.11(+0.80%) |
Aug 02, 2016 | 14.07 | 14.08 | 13.97 | 14.03 | 283,738 | -0.04(-0.30%) |