Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.98 | 14.98 | 14.98 | 14.98 | 3,525 | -0.27(-1.77%) |
Oct 28, 2016 | 15.25 | 15.25 | 15.25 | 15.25 | 605 | +0.13(+0.89%) |
Oct 27, 2016 | 15.17 | 15.20 | 15.11 | 15.11 | 1,250 | -0.55(-3.51%) |
Oct 26, 2016 | 15.66 | 15.66 | 15.66 | 15.66 | 370 | +0.00(+0.01%) |
Oct 25, 2016 | 15.76 | 15.78 | 15.66 | 15.66 | 2,500 | -0.18(-1.15%) |
Oct 21, 2016 | 15.84 | 15.84 | 15.84 | 2 | -0.09(-0.54%) | |
Oct 20, 2016 | 15.93 | 15.93 | 15.93 | 15.93 | 345 | -0.12(-0.72%) |
Oct 18, 2016 | 16.04 | 16.04 | 16.04 | 0 | +0.05(+0.31%) | |
Oct 17, 2016 | 16.01 | 16.01 | 15.99 | 16.00 | 577 | +0.19(+1.19%) |
Oct 13, 2016 | 15.81 | 15.81 | 15.81 | 0 | -0.38(-2.36%) | |
Oct 12, 2016 | 16.19 | 16.19 | 16.19 | 16.19 | 175 | +0.02(+0.12%) |
Oct 11, 2016 | 16.15 | 16.19 | 16.15 | 16.17 | 1,127 | +0.30(+1.87%) |
Oct 06, 2016 | 15.87 | 15.87 | 15.87 | 0 | -0.08(-0.51%) | |
Oct 04, 2016 | 15.96 | 15.96 | 15.96 | 0 | -0.54(-3.28%) | |
Oct 03, 2016 | 16.50 | 16.50 | 16.50 | 16.50 | 310 | -0.12(-0.73%) |
Sep 30, 2016 | 16.54 | 16.63 | 16.54 | 16.62 | 1,400 | +0.12(+0.75%) |
Sep 29, 2016 | 16.50 | 16.50 | 16.50 | 16.50 | 700 | +0.37(+2.29%) |
Sep 28, 2016 | 16.00 | 16.13 | 16.00 | 16.13 | 300 | +0.04(+0.26%) |
Sep 27, 2016 | 16.21 | 16.21 | 16.09 | 16.09 | 825 | -0.01(-0.04%) |
Sep 26, 2016 | 16.21 | 16.21 | 16.09 | 16.09 | 2,400 | -0.24(-1.48%) |
Sep 23, 2016 | 16.33 | 16.33 | 16.33 | 16.33 | 3,250 | -0.03(-0.20%) |
Sep 22, 2016 | 16.12 | 16.36 | 16.12 | 16.36 | 34,331 | +0.57(+3.61%) |
Sep 21, 2016 | 15.93 | 15.93 | 15.79 | 15.79 | 35,100 | -0.04(-0.23%) |
Sep 19, 2016 | 15.83 | 15.83 | 15.83 | 50 | +0.39(+2.51%) | |
Sep 16, 2016 | 15.27 | 15.44 | 15.20 | 15.44 | 45,156 | +0.21(+1.39%) |
Sep 15, 2016 | 15.12 | 15.25 | 15.12 | 15.23 | 840 | +0.10(+0.67%) |
Sep 14, 2016 | 15.23 | 15.23 | 15.13 | 15.13 | 728 | -0.02(-0.13%) |
Sep 13, 2016 | 15.26 | 15.26 | 15.15 | 15.15 | 2,050 | -0.48(-3.06%) |
Sep 12, 2016 | 15.63 | 15.63 | 15.63 | 15.63 | 470 | +0.03(+0.17%) |
Sep 09, 2016 | 15.82 | 15.83 | 15.54 | 15.60 | 8,363 | -0.40(-2.50%) |
Sep 08, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 710 | -0.06(-0.38%) |
Sep 07, 2016 | 16.11 | 16.11 | 16.00 | 16.06 | 2,081 | -0.01(-0.08%) |
Sep 06, 2016 | 15.98 | 16.15 | 15.96 | 16.07 | 3,800 | +0.44(+2.79%) |
Sep 02, 2016 | 15.64 | 15.64 | 15.64 | 0 | +0.22(+1.42%) | |
Sep 01, 2016 | 15.46 | 15.48 | 15.31 | 15.42 | 4,713 | -0.04(-0.29%) |
Aug 31, 2016 | 15.59 | 15.59 | 15.46 | 15.46 | 7,425 | -0.16(-1.03%) |
Aug 30, 2016 | 15.71 | 15.76 | 15.58 | 15.63 | 20,890 | -0.10(-0.65%) |
Aug 29, 2016 | 15.83 | 15.88 | 15.73 | 15.73 | 17,526 | +0.03(+0.19%) |
Aug 26, 2016 | 15.70 | 15.70 | 15.70 | 15.70 | 900 | -0.28(-1.74%) |
Aug 25, 2016 | 15.98 | 15.98 | 15.97 | 15.98 | 500 | +0.30(+1.90%) |
Aug 22, 2016 | 15.68 | 15.68 | 15.68 | 0 | -0.02(-0.11%) | |
Aug 19, 2016 | 15.63 | 15.70 | 15.63 | 15.70 | 1,150 | +0.11(+0.72%) |
Aug 17, 2016 | 15.58 | 15.58 | 15.58 | 0 | -0.30(-1.92%) | |
Aug 16, 2016 | 15.99 | 15.99 | 15.87 | 15.89 | 2,615 | +0.02(+0.11%) |
Aug 15, 2016 | 15.99 | 15.99 | 15.77 | 15.87 | 5,220 | -0.13(-0.81%) |
Aug 12, 2016 | 16.00 | 16.00 | 16.00 | 16.00 | 500 | -1.24(-7.18%) |
Aug 10, 2016 | 17.24 | 17.24 | 17.24 | 0 | +0.21(+1.23%) | |
Aug 05, 2016 | 17.03 | 17.03 | 17.03 | 12 | +0.00(+0.02%) | |
Aug 02, 2016 | 17.02 | 17.02 | 17.02 | 0 | +0.32(+1.95%) |