Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.62 | 15.05 | 14.53 | 14.94 | 742,843 | +0.37(+2.54%) |
Oct 28, 2016 | 14.69 | 14.89 | 14.51 | 14.57 | 718,413 | -0.10(-0.68%) |
Oct 27, 2016 | 15.00 | 15.03 | 14.56 | 14.67 | 541,732 | -0.21(-1.41%) |
Oct 26, 2016 | 15.15 | 15.20 | 14.67 | 14.88 | 1,211,825 | -0.48(-3.12%) |
Oct 25, 2016 | 15.01 | 16.42 | 14.41 | 15.36 | 2,207,098 | +0.24(+1.59%) |
Oct 24, 2016 | 15.11 | 15.23 | 14.94 | 15.12 | 803,152 | +0.29(+1.96%) |
Oct 21, 2016 | 14.86 | 14.94 | 14.38 | 14.83 | 592,548 | -0.09(-0.60%) |
Oct 20, 2016 | 14.68 | 14.96 | 14.52 | 14.92 | 736,310 | +0.19(+1.29%) |
Oct 19, 2016 | 14.59 | 14.78 | 14.38 | 14.73 | 453,891 | +0.13(+0.89%) |
Oct 18, 2016 | 14.21 | 14.65 | 13.96 | 14.60 | 976,030 | +0.56(+3.99%) |
Oct 17, 2016 | 13.89 | 14.07 | 13.81 | 14.04 | 335,348 | +0.13(+0.93%) |
Oct 14, 2016 | 14.12 | 14.19 | 13.80 | 13.91 | 468,165 | -0.17(-1.21%) |
Oct 13, 2016 | 14.12 | 14.19 | 13.91 | 14.08 | 405,020 | -0.24(-1.68%) |
Oct 12, 2016 | 14.27 | 14.38 | 14.11 | 14.32 | 335,748 | +0.04(+0.28%) |
Oct 11, 2016 | 14.49 | 14.64 | 14.05 | 14.28 | 580,834 | -0.35(-2.39%) |
Oct 10, 2016 | 14.36 | 14.63 | 14.36 | 14.63 | 426,492 | +0.43(+3.03%) |
Oct 07, 2016 | 14.37 | 14.50 | 14.09 | 14.20 | 307,425 | -0.12(-0.84%) |
Oct 06, 2016 | 14.39 | 14.39 | 14.09 | 14.32 | 335,116 | -0.08(-0.56%) |
Oct 05, 2016 | 14.39 | 14.72 | 14.30 | 14.40 | 722,429 | +0.11(+0.77%) |
Oct 04, 2016 | 14.26 | 14.54 | 14.10 | 14.29 | 690,671 | +0.16(+1.13%) |
Oct 03, 2016 | 13.97 | 14.15 | 13.86 | 14.13 | 657,129 | +0.08(+0.57%) |
Sep 30, 2016 | 13.76 | 14.14 | 13.61 | 14.05 | 729,615 | +0.38(+2.78%) |
Sep 29, 2016 | 13.89 | 14.06 | 13.62 | 13.67 | 535,926 | -0.11(-0.80%) |
Sep 28, 2016 | 13.77 | 14.14 | 13.60 | 13.78 | 531,384 | +0.00(+0.00%) |
Sep 27, 2016 | 13.61 | 13.79 | 13.32 | 13.78 | 689,472 | +0.16(+1.17%) |
Sep 26, 2016 | 13.94 | 13.94 | 13.61 | 13.62 | 714,946 | -0.42(-2.99%) |
Sep 23, 2016 | 14.22 | 14.42 | 13.98 | 14.04 | 439,844 | -0.36(-2.50%) |
Sep 22, 2016 | 14.11 | 14.43 | 14.11 | 14.40 | 732,675 | +0.39(+2.78%) |
Sep 21, 2016 | 14.04 | 14.30 | 13.83 | 14.01 | 742,473 | +0.05(+0.36%) |
Sep 20, 2016 | 14.09 | 14.17 | 13.85 | 13.96 | 761,813 | -0.41(-2.85%) |
Sep 19, 2016 | 14.30 | 14.56 | 14.21 | 14.37 | 521,933 | +0.26(+1.84%) |
Sep 16, 2016 | 14.63 | 14.71 | 13.97 | 14.11 | 1,375,982 | -0.58(-3.95%) |
Sep 15, 2016 | 14.15 | 14.71 | 14.11 | 14.69 | 831,325 | +0.55(+3.89%) |
Sep 14, 2016 | 13.92 | 14.17 | 13.75 | 14.14 | 609,228 | +0.21(+1.51%) |
Sep 13, 2016 | 14.20 | 14.28 | 13.64 | 13.93 | 1,727,201 | -0.30(-2.11%) |
Sep 12, 2016 | 13.67 | 14.25 | 13.51 | 14.23 | 660,903 | +0.46(+3.34%) |
Sep 09, 2016 | 14.12 | 14.18 | 13.56 | 13.77 | 1,254,919 | -0.52(-3.64%) |
Sep 08, 2016 | 13.86 | 14.36 | 13.73 | 14.29 | 1,108,909 | +0.55(+4.00%) |
Sep 07, 2016 | 13.80 | 13.80 | 13.51 | 13.74 | 529,996 | -0.04(-0.29%) |
Sep 06, 2016 | 14.11 | 14.11 | 13.67 | 13.78 | 726,035 | -0.32(-2.27%) |
Sep 02, 2016 | 14.05 | 14.10 | 14.10 | 14.10 | 468,600 | +0.15(+1.08%) |
Sep 01, 2016 | 13.88 | 14.02 | 13.54 | 13.95 | 568,528 | +0.05(+0.36%) |
Aug 31, 2016 | 13.85 | 13.99 | 13.61 | 13.90 | 405,853 | +0.00(+0.00%) |
Aug 30, 2016 | 13.91 | 14.18 | 13.83 | 13.90 | 309,587 | -0.05(-0.36%) |
Aug 29, 2016 | 13.83 | 14.17 | 13.79 | 13.95 | 399,970 | +0.11(+0.79%) |
Aug 26, 2016 | 13.86 | 14.14 | 13.70 | 13.84 | 420,843 | +0.02(+0.14%) |
Aug 25, 2016 | 13.91 | 14.04 | 13.77 | 13.82 | 412,059 | -0.15(-1.07%) |
Aug 24, 2016 | 14.29 | 14.40 | 13.88 | 13.97 | 461,219 | -0.38(-2.65%) |
Aug 23, 2016 | 14.05 | 14.44 | 14.05 | 14.35 | 629,328 | +0.39(+2.79%) |
Aug 22, 2016 | 14.04 | 14.12 | 13.76 | 13.96 | 370,817 | -0.18(-1.27%) |
Aug 19, 2016 | 13.86 | 14.38 | 13.82 | 14.14 | 525,624 | +0.27(+1.95%) |
Aug 18, 2016 | 13.77 | 13.97 | 13.68 | 13.87 | 409,085 | +0.13(+0.95%) |
Aug 17, 2016 | 14.02 | 14.06 | 13.71 | 13.74 | 389,904 | -0.32(-2.28%) |
Aug 16, 2016 | 14.31 | 14.48 | 13.95 | 14.06 | 854,566 | -0.31(-2.16%) |
Aug 15, 2016 | 14.01 | 14.39 | 14.01 | 14.37 | 592,712 | +0.45(+3.23%) |
Aug 12, 2016 | 13.73 | 13.99 | 13.57 | 13.92 | 438,449 | +0.22(+1.61%) |
Aug 11, 2016 | 13.71 | 13.87 | 13.55 | 13.70 | 453,780 | +0.05(+0.37%) |
Aug 10, 2016 | 13.75 | 13.84 | 13.47 | 13.65 | 489,720 | -0.10(-0.73%) |
Aug 09, 2016 | 13.87 | 13.90 | 13.65 | 13.75 | 415,833 | -0.06(-0.43%) |
Aug 08, 2016 | 13.86 | 14.04 | 13.75 | 13.81 | 601,444 | -0.03(-0.22%) |
Aug 05, 2016 | 13.41 | 13.95 | 13.34 | 13.84 | 937,517 | +0.57(+4.30%) |
Aug 04, 2016 | 13.16 | 13.34 | 13.06 | 13.27 | 848,301 | +0.16(+1.22%) |
Aug 03, 2016 | 12.90 | 13.17 | 12.82 | 13.11 | 1,102,579 | +0.16(+1.24%) |
Aug 02, 2016 | 13.50 | 13.59 | 12.92 | 12.95 | 609,580 | -0.52(-3.86%) |