Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.30 | 15.49 | 15.14 | 15.47 | 358,327 | +0.22(+1.47%) |
Oct 28, 2016 | 15.35 | 15.38 | 15.01 | 15.25 | 397,208 | -0.04(-0.27%) |
Oct 27, 2016 | 15.07 | 15.41 | 14.97 | 15.29 | 360,969 | -0.12(-0.75%) |
Oct 26, 2016 | 15.30 | 15.46 | 15.17 | 15.40 | 275,893 | +0.01(+0.04%) |
Oct 25, 2016 | 15.31 | 15.41 | 15.20 | 15.39 | 151,093 | +0.09(+0.58%) |
Oct 24, 2016 | 15.38 | 15.44 | 15.21 | 15.31 | 130,821 | +0.03(+0.18%) |
Oct 21, 2016 | 15.25 | 15.38 | 15.23 | 15.28 | 91,439 | -0.07(-0.44%) |
Oct 20, 2016 | 15.37 | 15.37 | 15.18 | 15.35 | 176,163 | +0.01(+0.04%) |
Oct 19, 2016 | 15.30 | 15.41 | 15.16 | 15.34 | 153,187 | +0.00(+0.00%) |
Oct 18, 2016 | 15.25 | 15.36 | 15.22 | 15.34 | 261,982 | +0.09(+0.58%) |
Oct 17, 2016 | 15.22 | 15.35 | 15.18 | 15.25 | 237,122 | +0.01(+0.04%) |
Oct 14, 2016 | 15.36 | 15.36 | 15.15 | 15.25 | 197,008 | -0.08(-0.53%) |
Oct 13, 2016 | 15.19 | 15.48 | 15.11 | 15.33 | 297,316 | +0.14(+0.90%) |
Oct 12, 2016 | 15.06 | 15.20 | 14.95 | 15.19 | 207,797 | +0.16(+1.04%) |
Oct 11, 2016 | 15.15 | 15.24 | 14.96 | 15.03 | 171,968 | -0.16(-1.08%) |
Oct 10, 2016 | 15.13 | 15.35 | 15.05 | 15.20 | 167,795 | +0.04(+0.27%) |
Oct 07, 2016 | 15.35 | 15.47 | 15.11 | 15.16 | 270,003 | -0.16(-1.07%) |
Oct 06, 2016 | 15.42 | 15.47 | 15.11 | 15.32 | 321,711 | -0.18(-1.18%) |
Oct 05, 2016 | 15.97 | 15.97 | 15.46 | 15.50 | 396,157 | -0.42(-2.61%) |
Oct 04, 2016 | 16.14 | 16.32 | 15.85 | 15.92 | 264,024 | -0.24(-1.47%) |
Oct 03, 2016 | 16.23 | 16.24 | 16.08 | 16.16 | 393,444 | -0.13(-0.79%) |
Sep 30, 2016 | 16.38 | 16.40 | 16.27 | 16.29 | 345,073 | -0.04(-0.25%) |
Sep 29, 2016 | 16.35 | 16.44 | 16.20 | 16.33 | 256,673 | -0.10(-0.58%) |
Sep 28, 2016 | 16.35 | 16.48 | 16.32 | 16.42 | 170,475 | +0.03(+0.17%) |
Sep 27, 2016 | 16.54 | 16.56 | 16.35 | 16.40 | 250,525 | -0.09(-0.54%) |
Sep 26, 2016 | 16.36 | 16.53 | 16.33 | 16.48 | 148,883 | +0.03(+0.17%) |
Sep 23, 2016 | 16.45 | 16.50 | 16.25 | 16.46 | 162,942 | -0.01(-0.04%) |
Sep 22, 2016 | 16.27 | 16.46 | 16.18 | 16.46 | 202,840 | +0.30(+1.85%) |
Sep 21, 2016 | 15.97 | 16.16 | 15.78 | 16.16 | 308,401 | +0.23(+1.45%) |
Sep 20, 2016 | 15.99 | 16.10 | 15.90 | 15.93 | 337,628 | +0.01(+0.04%) |
Sep 19, 2016 | 15.73 | 15.94 | 15.71 | 15.93 | 192,628 | +0.20(+1.28%) |
Sep 16, 2016 | 15.65 | 15.72 | 15.58 | 15.72 | 277,384 | +0.03(+0.21%) |
Sep 15, 2016 | 15.69 | 15.69 | 15.58 | 15.69 | 228,934 | +0.06(+0.39%) |
Sep 14, 2016 | 15.46 | 15.68 | 15.42 | 15.63 | 218,001 | +0.15(+0.96%) |
Sep 13, 2016 | 15.82 | 15.87 | 15.30 | 15.48 | 950,124 | -0.36(-2.25%) |
Sep 12, 2016 | 15.62 | 15.90 | 15.53 | 15.84 | 265,805 | +0.18(+1.16%) |
Sep 09, 2016 | 15.97 | 15.97 | 15.60 | 15.66 | 353,686 | -0.47(-2.92%) |
Sep 08, 2016 | 16.11 | 16.15 | 15.93 | 16.13 | 218,286 | -0.03(-0.17%) |
Sep 07, 2016 | 16.09 | 16.18 | 15.97 | 16.15 | 158,551 | +0.10(+0.63%) |
Sep 06, 2016 | 15.96 | 16.18 | 15.74 | 16.05 | 268,005 | +0.08(+0.51%) |
Sep 02, 2016 | 15.81 | 15.97 | 15.97 | 15.97 | 187,855 | +0.16(+1.02%) |
Sep 01, 2016 | 15.90 | 15.90 | 15.67 | 15.81 | 239,142 | -0.03(-0.21%) |
Aug 31, 2016 | 15.82 | 15.90 | 15.76 | 15.84 | 253,200 | +0.01(+0.09%) |
Aug 30, 2016 | 15.93 | 15.95 | 15.72 | 15.83 | 118,785 | -0.04(-0.25%) |
Aug 29, 2016 | 15.94 | 16.13 | 15.87 | 15.87 | 168,217 | -0.07(-0.42%) |
Aug 26, 2016 | 16.20 | 16.27 | 15.84 | 15.94 | 154,400 | -0.26(-1.62%) |
Aug 25, 2016 | 16.07 | 16.32 | 16.07 | 16.20 | 187,812 | +0.05(+0.33%) |
Aug 24, 2016 | 16.15 | 16.17 | 15.98 | 16.15 | 118,936 | -0.01(-0.08%) |
Aug 23, 2016 | 16.21 | 16.31 | 16.14 | 16.16 | 155,603 | +0.03(+0.21%) |
Aug 22, 2016 | 15.86 | 16.13 | 15.83 | 16.13 | 221,847 | +0.22(+1.35%) |
Aug 19, 2016 | 16.09 | 16.09 | 15.89 | 15.91 | 171,085 | -0.21(-1.30%) |
Aug 18, 2016 | 16.05 | 16.14 | 15.99 | 16.12 | 142,678 | +0.03(+0.17%) |
Aug 17, 2016 | 15.80 | 16.10 | 15.70 | 16.09 | 410,858 | +0.28(+1.79%) |
Aug 16, 2016 | 15.93 | 15.93 | 15.73 | 15.81 | 190,424 | -0.13(-0.80%) |
Aug 15, 2016 | 15.95 | 16.06 | 15.87 | 15.94 | 165,293 | +0.03(+0.17%) |
Aug 12, 2016 | 15.78 | 16.01 | 15.76 | 15.91 | 225,234 | +0.22(+1.37%) |
Aug 11, 2016 | 15.84 | 15.91 | 15.65 | 15.70 | 175,339 | -0.14(-0.89%) |
Aug 10, 2016 | 15.82 | 15.93 | 15.80 | 15.84 | 230,390 | +0.03(+0.21%) |
Aug 09, 2016 | 15.64 | 15.81 | 15.52 | 15.80 | 316,984 | +0.18(+1.12%) |
Aug 08, 2016 | 15.59 | 15.65 | 15.46 | 15.63 | 150,704 | +0.01(+0.09%) |
Aug 05, 2016 | 15.25 | 15.64 | 15.18 | 15.62 | 361,043 | +0.58(+3.85%) |
Aug 04, 2016 | 15.13 | 15.17 | 15.00 | 15.04 | 173,156 | +0.03(+0.22%) |
Aug 03, 2016 | 15.04 | 15.17 | 14.71 | 15.00 | 449,234 | -0.02(-0.13%) |
Aug 02, 2016 | 15.33 | 15.33 | 15.00 | 15.02 | 202,834 | -0.33(-2.15%) |