Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.53 | 15.56 | 15.46 | 15.46 | 15,045 | -0.10(-0.67%) |
Oct 28, 2016 | 15.46 | 15.56 | 15.26 | 15.56 | 6,693 | +0.07(+0.48%) |
Oct 27, 2016 | 15.65 | 15.65 | 15.35 | 15.49 | 11,339 | -0.14(-0.90%) |
Oct 26, 2016 | 15.59 | 15.63 | 15.58 | 15.63 | 3,554 | +0.03(+0.19%) |
Oct 25, 2016 | 15.58 | 15.71 | 15.57 | 15.60 | 14,468 | -0.01(-0.09%) |
Oct 24, 2016 | 15.64 | 15.64 | 15.56 | 15.61 | 17,053 | -0.04(-0.24%) |
Oct 21, 2016 | 15.20 | 15.70 | 15.20 | 15.65 | 9,766 | -0.26(-1.63%) |
Oct 20, 2016 | 15.78 | 15.91 | 15.78 | 15.91 | 3,743 | +0.07(+0.46%) |
Oct 19, 2016 | 15.78 | 15.90 | 15.78 | 15.83 | 2,971 | +0.01(+0.09%) |
Oct 18, 2016 | 15.76 | 15.82 | 15.69 | 15.82 | 5,007 | +0.10(+0.65%) |
Oct 17, 2016 | 15.64 | 15.82 | 15.62 | 15.72 | 8,347 | +0.12(+0.75%) |
Oct 14, 2016 | 15.74 | 15.74 | 15.50 | 15.60 | 9,673 | -0.07(-0.47%) |
Oct 13, 2016 | 15.69 | 15.75 | 15.66 | 15.67 | 11,426 | -0.09(-0.56%) |
Oct 12, 2016 | 15.77 | 15.91 | 15.73 | 15.76 | 44,659 | -0.03(-0.19%) |
Oct 11, 2016 | 15.92 | 15.94 | 15.73 | 15.79 | 9,688 | -0.18(-1.15%) |
Oct 10, 2016 | 15.92 | 15.98 | 15.80 | 15.97 | 12,304 | +0.11(+0.70%) |
Oct 07, 2016 | 15.73 | 15.86 | 15.73 | 15.86 | 4,295 | -0.04(-0.23%) |
Oct 06, 2016 | 15.91 | 15.99 | 15.76 | 15.90 | 3,302 | -0.07(-0.46%) |
Oct 05, 2016 | 15.80 | 15.99 | 15.79 | 15.97 | 10,155 | +0.24(+1.50%) |
Oct 04, 2016 | 15.78 | 15.80 | 15.66 | 15.74 | 8,596 | -0.04(-0.23%) |
Oct 03, 2016 | 16.03 | 16.03 | 15.73 | 15.78 | 20,350 | -0.31(-1.92%) |
Sep 30, 2016 | 15.78 | 16.10 | 15.73 | 16.08 | 28,402 | +0.35(+2.24%) |
Sep 29, 2016 | 15.76 | 15.80 | 15.70 | 15.73 | 5,324 | -0.06(-0.37%) |
Sep 28, 2016 | 15.78 | 15.80 | 15.73 | 15.79 | 9,376 | -0.01(-0.09%) |
Sep 27, 2016 | 15.73 | 15.84 | 15.73 | 15.80 | 13,663 | +0.10(+0.61%) |
Sep 26, 2016 | 15.75 | 15.77 | 15.71 | 15.71 | 10,933 | -0.10(-0.65%) |
Sep 23, 2016 | 15.77 | 15.86 | 15.72 | 15.81 | 16,614 | -0.03(-0.19%) |
Sep 22, 2016 | 15.75 | 15.86 | 15.69 | 15.84 | 15,774 | +0.07(+0.47%) |
Sep 21, 2016 | 15.75 | 15.80 | 15.62 | 15.77 | 11,421 | +0.06(+0.37%) |
Sep 20, 2016 | 15.66 | 15.72 | 15.61 | 15.71 | 6,969 | +0.07(+0.47%) |
Sep 19, 2016 | 15.50 | 15.65 | 15.50 | 15.64 | 17,159 | +0.31(+2.01%) |
Sep 16, 2016 | 15.80 | 15.80 | 15.29 | 15.33 | 74,450 | -0.46(-2.89%) |
Sep 15, 2016 | 15.51 | 15.84 | 15.51 | 15.78 | 19,453 | +0.14(+0.89%) |
Sep 14, 2016 | 15.58 | 15.78 | 15.51 | 15.64 | 21,743 | +0.11(+0.71%) |
Sep 13, 2016 | 15.51 | 15.58 | 15.51 | 15.53 | 17,334 | -0.05(-0.33%) |
Sep 12, 2016 | 15.46 | 15.58 | 15.44 | 15.58 | 25,161 | +0.05(+0.33%) |
Sep 09, 2016 | 15.61 | 15.61 | 15.51 | 15.53 | 29,277 | -0.01(-0.05%) |
Sep 08, 2016 | 15.57 | 15.61 | 15.50 | 15.54 | 42,909 | -0.07(-0.42%) |
Sep 07, 2016 | 15.58 | 15.62 | 15.57 | 15.61 | 16,774 | +0.04(+0.24%) |
Sep 06, 2016 | 15.48 | 15.68 | 15.33 | 15.57 | 16,377 | +0.15(+0.95%) |
Sep 02, 2016 | 15.36 | 15.42 | 15.42 | 15.42 | 16,868 | +0.06(+0.38%) |
Sep 01, 2016 | 15.36 | 15.36 | 15.25 | 15.36 | 16,097 | +0.07(+0.43%) |
Aug 31, 2016 | 15.22 | 15.36 | 15.22 | 15.30 | 7,023 | -0.02(-0.14%) |
Aug 30, 2016 | 15.34 | 15.36 | 15.32 | 15.32 | 8,392 | +0.01(+0.05%) |
Aug 29, 2016 | 15.36 | 15.36 | 15.29 | 15.31 | 7,554 | -0.04(-0.24%) |
Aug 26, 2016 | 15.33 | 15.36 | 15.17 | 15.35 | 3,343 | +0.06(+0.38%) |
Aug 25, 2016 | 15.58 | 15.62 | 15.19 | 15.29 | 8,869 | -0.29(-1.89%) |
Aug 24, 2016 | 15.73 | 15.73 | 14.71 | 15.58 | 17,705 | -0.14(-0.89%) |
Aug 23, 2016 | 15.64 | 15.80 | 15.62 | 15.72 | 9,310 | +0.10(+0.66%) |
Aug 22, 2016 | 15.62 | 15.69 | 15.59 | 15.62 | 6,133 | -0.02(-0.14%) |
Aug 19, 2016 | 15.56 | 15.69 | 15.50 | 15.64 | 28,140 | +0.07(+0.42%) |
Aug 18, 2016 | 15.62 | 15.62 | 15.31 | 15.58 | 9,517 | -0.07(-0.47%) |
Aug 17, 2016 | 15.44 | 15.66 | 15.35 | 15.65 | 4,796 | +0.06(+0.38%) |
Aug 16, 2016 | 15.62 | 15.77 | 15.25 | 15.59 | 14,962 | -0.12(-0.75%) |
Aug 15, 2016 | 15.66 | 15.80 | 15.42 | 15.71 | 10,168 | +0.04(+0.28%) |
Aug 12, 2016 | 15.52 | 15.69 | 15.39 | 15.66 | 15,382 | +0.10(+0.66%) |
Aug 11, 2016 | 15.47 | 15.61 | 15.47 | 15.56 | 6,661 | +0.16(+1.05%) |
Aug 10, 2016 | 15.64 | 15.64 | 15.26 | 15.40 | 4,053 | -0.20(-1.27%) |
Aug 09, 2016 | 15.38 | 15.61 | 15.30 | 15.60 | 6,244 | +0.26(+1.68%) |
Aug 08, 2016 | 15.40 | 15.40 | 15.08 | 15.34 | 3,326 | +0.03(+0.19%) |
Aug 05, 2016 | 15.10 | 15.31 | 15.10 | 15.31 | 9,999 | +0.16(+1.07%) |
Aug 04, 2016 | 15.18 | 15.43 | 15.08 | 15.15 | 5,521 | +0.01(+0.10%) |
Aug 03, 2016 | 14.99 | 15.27 | 14.97 | 15.14 | 7,816 | +0.04(+0.29%) |
Aug 02, 2016 | 15.11 | 15.36 | 15.07 | 15.09 | 8,748 | -0.08(-0.53%) |