Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 17.38 | 17.50 | 17.06 | 17.48 | 741,941 | +0.51(+3.03%) |
Oct 28, 2016 | 17.10 | 17.36 | 16.83 | 16.96 | 768,873 | +0.25(+1.48%) |
Oct 27, 2016 | 16.82 | 16.98 | 16.62 | 16.72 | 669,499 | +0.08(+0.50%) |
Oct 26, 2016 | 16.80 | 16.97 | 16.53 | 16.63 | 688,574 | -0.41(-2.42%) |
Oct 25, 2016 | 16.91 | 17.17 | 16.84 | 17.05 | 409,350 | -0.28(-1.64%) |
Oct 24, 2016 | 17.61 | 17.72 | 17.26 | 17.33 | 786,562 | +0.25(+1.45%) |
Oct 21, 2016 | 16.69 | 17.19 | 16.63 | 17.08 | 500,949 | +0.24(+1.42%) |
Oct 20, 2016 | 16.28 | 16.95 | 16.28 | 16.84 | 1,224,339 | +0.47(+2.86%) |
Oct 19, 2016 | 16.32 | 16.66 | 16.28 | 16.38 | 514,343 | +0.12(+0.73%) |
Oct 18, 2016 | 16.08 | 16.41 | 15.95 | 16.26 | 514,839 | +0.64(+4.11%) |
Oct 17, 2016 | 15.63 | 15.71 | 15.43 | 15.61 | 512,147 | -0.06(-0.41%) |
Oct 14, 2016 | 15.46 | 15.72 | 15.28 | 15.68 | 1,161,196 | +0.41(+2.70%) |
Oct 13, 2016 | 15.02 | 15.42 | 14.86 | 15.27 | 725,827 | +0.20(+1.34%) |
Oct 12, 2016 | 15.20 | 15.20 | 15.04 | 15.06 | 313,640 | -0.17(-1.14%) |
Oct 11, 2016 | 15.47 | 15.49 | 14.98 | 15.24 | 928,132 | -0.35(-2.24%) |
Oct 10, 2016 | 15.30 | 15.69 | 15.21 | 15.59 | 2,932,967 | +0.50(+3.35%) |
Oct 07, 2016 | 15.35 | 15.36 | 14.66 | 15.08 | 1,307,200 | -0.18(-1.20%) |
Oct 06, 2016 | 15.17 | 15.39 | 15.14 | 15.27 | 1,542,445 | -0.03(-0.18%) |
Oct 05, 2016 | 15.05 | 15.34 | 15.05 | 15.29 | 1,422,681 | +0.58(+3.93%) |
Oct 04, 2016 | 15.06 | 15.18 | 14.62 | 14.72 | 773,847 | -0.57(-3.72%) |
Oct 03, 2016 | 15.06 | 15.30 | 14.96 | 15.28 | 711,394 | +0.25(+1.65%) |
Sep 30, 2016 | 15.08 | 15.26 | 14.96 | 15.04 | 738,623 | +0.01(+0.06%) |
Sep 29, 2016 | 15.63 | 15.65 | 14.90 | 15.03 | 779,932 | -0.56(-3.59%) |
Sep 28, 2016 | 15.76 | 15.83 | 15.30 | 15.59 | 870,581 | -0.09(-0.58%) |
Sep 27, 2016 | 15.76 | 15.80 | 15.25 | 15.68 | 770,808 | -0.07(-0.47%) |
Sep 26, 2016 | 15.68 | 15.93 | 15.68 | 15.75 | 887,343 | -0.05(-0.29%) |
Sep 23, 2016 | 15.44 | 16.04 | 15.38 | 15.80 | 918,879 | +0.43(+2.81%) |
Sep 22, 2016 | 15.24 | 15.63 | 15.21 | 15.37 | 1,269,128 | +0.39(+2.57%) |
Sep 21, 2016 | 14.39 | 15.11 | 14.21 | 14.98 | 1,148,060 | +0.47(+3.22%) |
Sep 20, 2016 | 14.31 | 14.58 | 14.26 | 14.51 | 687,582 | +0.31(+2.20%) |
Sep 19, 2016 | 14.18 | 14.31 | 14.10 | 14.20 | 865,382 | +0.17(+1.18%) |
Sep 16, 2016 | 13.91 | 14.14 | 13.83 | 14.04 | 1,598,700 | -0.07(-0.52%) |
Sep 15, 2016 | 13.94 | 14.14 | 13.78 | 14.11 | 798,788 | +0.14(+0.98%) |
Sep 14, 2016 | 13.98 | 14.24 | 13.82 | 13.97 | 1,303,995 | -0.09(-0.65%) |
Sep 13, 2016 | 14.17 | 14.34 | 13.89 | 14.06 | 1,472,042 | -0.34(-2.36%) |
Sep 12, 2016 | 13.72 | 14.43 | 13.67 | 14.40 | 987,181 | +0.38(+2.68%) |
Sep 09, 2016 | 14.50 | 14.53 | 13.93 | 14.03 | 1,148,322 | -0.85(-5.73%) |
Sep 08, 2016 | 14.97 | 15.08 | 14.74 | 14.88 | 491,989 | -0.02(-0.12%) |
Sep 07, 2016 | 14.80 | 14.94 | 14.68 | 14.90 | 340,307 | +0.01(+0.06%) |
Sep 06, 2016 | 14.75 | 14.97 | 14.67 | 14.89 | 472,902 | +0.04(+0.25%) |
Sep 02, 2016 | 14.61 | 14.85 | 14.85 | 14.85 | 394,255 | +0.51(+3.58%) |
Sep 01, 2016 | 14.22 | 14.49 | 14.16 | 14.34 | 440,072 | -0.03(-0.19%) |
Aug 31, 2016 | 14.69 | 14.77 | 14.30 | 14.37 | 624,416 | -0.13(-0.89%) |
Aug 30, 2016 | 14.61 | 14.90 | 14.28 | 14.50 | 765,746 | -0.21(-1.43%) |
Aug 29, 2016 | 14.61 | 14.80 | 14.52 | 14.71 | 903,524 | +0.05(+0.31%) |
Aug 26, 2016 | 15.05 | 15.09 | 14.56 | 14.66 | 2,171,992 | -0.39(-2.62%) |
Aug 25, 2016 | 14.96 | 15.36 | 14.95 | 15.05 | 453,048 | -0.06(-0.42%) |
Aug 24, 2016 | 14.77 | 15.27 | 14.54 | 15.12 | 740,669 | +0.20(+1.35%) |
Aug 23, 2016 | 15.06 | 15.23 | 14.90 | 14.92 | 534,197 | +0.05(+0.31%) |
Aug 22, 2016 | 14.82 | 14.89 | 14.73 | 14.87 | 597,296 | -0.16(-1.04%) |
Aug 19, 2016 | 14.86 | 15.09 | 14.74 | 15.03 | 307,871 | +0.02(+0.12%) |
Aug 18, 2016 | 15.00 | 15.14 | 14.76 | 15.01 | 470,068 | +0.07(+0.49%) |
Aug 17, 2016 | 14.83 | 14.96 | 14.52 | 14.94 | 485,049 | -0.23(-1.51%) |
Aug 16, 2016 | 15.53 | 15.53 | 15.13 | 15.17 | 551,379 | -0.27(-1.72%) |
Aug 15, 2016 | 15.49 | 15.63 | 15.38 | 15.43 | 522,393 | +0.27(+1.75%) |
Aug 12, 2016 | 14.78 | 15.48 | 14.72 | 15.17 | 670,570 | +0.28(+1.85%) |
Aug 11, 2016 | 14.44 | 14.94 | 14.41 | 14.89 | 707,165 | +0.44(+3.05%) |
Aug 10, 2016 | 14.48 | 14.77 | 14.35 | 14.45 | 626,584 | +0.04(+0.25%) |
Aug 09, 2016 | 14.55 | 14.59 | 14.34 | 14.41 | 830,355 | +0.09(+0.64%) |
Aug 08, 2016 | 14.03 | 14.50 | 14.03 | 14.32 | 962,011 | +0.08(+0.58%) |
Aug 05, 2016 | 14.10 | 14.31 | 14.00 | 14.24 | 635,757 | +0.29(+2.11%) |
Aug 04, 2016 | 13.61 | 13.96 | 13.60 | 13.94 | 872,620 | +0.48(+3.54%) |
Aug 03, 2016 | 13.16 | 13.50 | 13.09 | 13.47 | 624,767 | +0.16(+1.17%) |
Aug 02, 2016 | 13.57 | 13.63 | 13.09 | 13.31 | 799,155 | -0.05(-0.41%) |