Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.34 | 15.41 | 15.28 | 15.35 | 47,758 | +0.11(+0.73%) |
Oct 28, 2016 | 15.35 | 15.40 | 15.23 | 15.24 | 104,573 | -0.11(-0.72%) |
Oct 27, 2016 | 15.37 | 15.50 | 15.31 | 15.35 | 294,248 | +0.03(+0.17%) |
Oct 26, 2016 | 15.37 | 15.44 | 15.31 | 15.32 | 148,411 | -0.12(-0.77%) |
Oct 25, 2016 | 15.43 | 15.50 | 15.37 | 15.44 | 88,205 | +0.00(+0.00%) |
Oct 24, 2016 | 15.50 | 15.53 | 15.43 | 15.44 | 92,839 | +0.09(+0.61%) |
Oct 21, 2016 | 15.20 | 15.42 | 15.20 | 15.35 | 98,291 | -0.03(-0.22%) |
Oct 20, 2016 | 15.27 | 15.44 | 15.27 | 15.38 | 102,096 | +0.05(+0.33%) |
Oct 19, 2016 | 15.33 | 15.40 | 15.30 | 15.33 | 128,034 | +0.03(+0.22%) |
Oct 18, 2016 | 15.20 | 15.35 | 15.15 | 15.30 | 106,513 | +0.25(+1.69%) |
Oct 17, 2016 | 15.01 | 15.09 | 14.99 | 15.04 | 76,294 | -0.02(-0.11%) |
Oct 14, 2016 | 15.09 | 15.23 | 15.04 | 15.06 | 93,820 | +0.07(+0.45%) |
Oct 13, 2016 | 14.88 | 15.04 | 14.65 | 14.99 | 188,777 | +0.03(+0.17%) |
Oct 12, 2016 | 14.98 | 15.06 | 14.96 | 14.97 | 229,494 | -0.07(-0.45%) |
Oct 11, 2016 | 15.14 | 15.17 | 14.98 | 15.03 | 70,844 | -0.11(-0.73%) |
Oct 10, 2016 | 15.09 | 15.18 | 15.05 | 15.14 | 44,022 | +0.13(+0.85%) |
Oct 07, 2016 | 15.02 | 15.14 | 14.92 | 15.02 | 161,352 | -0.09(-0.62%) |
Oct 06, 2016 | 15.08 | 15.14 | 14.98 | 15.11 | 74,524 | -0.01(-0.06%) |
Oct 05, 2016 | 14.95 | 15.18 | 14.95 | 15.12 | 82,755 | +0.20(+1.37%) |
Oct 04, 2016 | 15.05 | 15.05 | 14.86 | 14.92 | 199,037 | -0.14(-0.90%) |
Oct 03, 2016 | 14.92 | 15.05 | 14.86 | 15.05 | 136,792 | +0.20(+1.32%) |
Sep 30, 2016 | 14.93 | 14.95 | 14.81 | 14.86 | 61,142 | +0.03(+0.23%) |
Sep 29, 2016 | 15.00 | 15.09 | 14.75 | 14.82 | 315,529 | -0.27(-1.80%) |
Sep 28, 2016 | 14.94 | 15.11 | 14.89 | 15.09 | 144,340 | +0.17(+1.14%) |
Sep 27, 2016 | 14.81 | 14.94 | 14.75 | 14.92 | 68,021 | +0.08(+0.57%) |
Sep 26, 2016 | 14.90 | 14.91 | 14.78 | 14.84 | 187,610 | -0.16(-1.08%) |
Sep 23, 2016 | 15.07 | 15.12 | 14.97 | 15.00 | 198,357 | -0.12(-0.82%) |
Sep 22, 2016 | 15.11 | 15.27 | 15.05 | 15.12 | 171,833 | +0.10(+0.65%) |
Sep 21, 2016 | 14.80 | 15.03 | 14.73 | 15.03 | 192,337 | +0.30(+2.02%) |
Sep 20, 2016 | 14.71 | 14.79 | 14.68 | 14.73 | 104,101 | +0.06(+0.38%) |
Sep 19, 2016 | 14.73 | 14.78 | 14.62 | 14.67 | 96,769 | +0.08(+0.52%) |
Sep 16, 2016 | 14.58 | 14.64 | 14.48 | 14.60 | 133,579 | -0.16(-1.09%) |
Sep 15, 2016 | 14.56 | 14.77 | 14.54 | 14.76 | 106,453 | +0.22(+1.51%) |
Sep 14, 2016 | 14.50 | 14.62 | 14.49 | 14.54 | 148,477 | +0.02(+0.12%) |
Sep 13, 2016 | 14.75 | 14.78 | 14.46 | 14.52 | 178,904 | -0.35(-2.32%) |
Sep 12, 2016 | 14.55 | 14.89 | 14.55 | 14.87 | 112,199 | +0.18(+1.20%) |
Sep 09, 2016 | 15.02 | 15.06 | 14.69 | 14.69 | 242,466 | -0.54(-3.54%) |
Sep 08, 2016 | 15.21 | 15.35 | 15.17 | 15.23 | 176,358 | -0.02(-0.11%) |
Sep 07, 2016 | 15.22 | 15.27 | 15.17 | 15.25 | 327,962 | -0.01(-0.06%) |
Sep 06, 2016 | 15.03 | 15.25 | 15.03 | 15.25 | 133,198 | +0.27(+1.80%) |
Sep 02, 2016 | 14.93 | 14.98 | 14.98 | 14.98 | 211,207 | +0.07(+0.45%) |
Sep 01, 2016 | 14.85 | 14.93 | 14.79 | 14.92 | 390,613 | +0.07(+0.45%) |
Aug 31, 2016 | 14.87 | 14.89 | 14.76 | 14.85 | 285,832 | -0.05(-0.34%) |
Aug 30, 2016 | 14.85 | 14.96 | 14.84 | 14.90 | 60,548 | +0.02(+0.11%) |
Aug 29, 2016 | 14.83 | 14.93 | 14.80 | 14.88 | 134,974 | +0.12(+0.80%) |
Aug 26, 2016 | 14.80 | 15.03 | 14.71 | 14.77 | 347,179 | -0.07(-0.45%) |
Aug 25, 2016 | 14.82 | 14.90 | 14.80 | 14.83 | 328,666 | -0.04(-0.28%) |
Aug 24, 2016 | 14.86 | 14.96 | 14.86 | 14.88 | 424,918 | -0.08(-0.56%) |
Aug 23, 2016 | 15.00 | 15.06 | 14.94 | 14.96 | 82,694 | +0.03(+0.23%) |
Aug 22, 2016 | 14.95 | 14.98 | 14.90 | 14.93 | 332,034 | -0.08(-0.56%) |
Aug 19, 2016 | 14.93 | 15.04 | 14.93 | 15.01 | 64,214 | -0.04(-0.26%) |
Aug 18, 2016 | 15.04 | 15.15 | 14.98 | 15.05 | 109,379 | +0.04(+0.26%) |
Aug 17, 2016 | 14.94 | 15.04 | 14.89 | 15.01 | 290,813 | -0.03(-0.22%) |
Aug 16, 2016 | 15.13 | 15.13 | 15.04 | 15.04 | 497,105 | -0.06(-0.39%) |
Aug 15, 2016 | 15.04 | 15.14 | 15.04 | 15.10 | 125,497 | +0.08(+0.56%) |
Aug 12, 2016 | 14.99 | 15.08 | 14.95 | 15.02 | 160,531 | +0.00(+0.00%) |
Aug 11, 2016 | 14.90 | 15.03 | 14.90 | 15.02 | 214,544 | +0.15(+1.02%) |
Aug 10, 2016 | 14.88 | 14.94 | 14.85 | 14.87 | 106,237 | +0.04(+0.28%) |
Aug 09, 2016 | 14.71 | 14.85 | 14.71 | 14.82 | 143,178 | +0.17(+1.15%) |
Aug 08, 2016 | 14.63 | 14.73 | 14.63 | 14.66 | 143,043 | +0.01(+0.06%) |
Aug 05, 2016 | 14.55 | 14.66 | 14.50 | 14.65 | 73,182 | +0.06(+0.40%) |
Aug 04, 2016 | 14.42 | 14.59 | 14.42 | 14.59 | 96,420 | +0.13(+0.93%) |
Aug 03, 2016 | 14.28 | 14.45 | 14.26 | 14.45 | 260,262 | +0.00(+0.00%) |
Aug 02, 2016 | 14.52 | 14.55 | 14.36 | 14.45 | 112,987 | -0.10(-0.69%) |