Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.00 | 15.13 | 14.96 | 15.13 | 8,569 | +0.24(+1.62%) |
Oct 28, 2016 | 14.77 | 15.00 | 14.77 | 14.89 | 13,820 | +0.05(+0.35%) |
Oct 27, 2016 | 14.93 | 15.04 | 14.81 | 14.84 | 11,769 | +0.02(+0.15%) |
Oct 26, 2016 | 14.76 | 14.96 | 14.62 | 14.82 | 13,230 | -0.08(-0.55%) |
Oct 25, 2016 | 14.76 | 15.09 | 14.76 | 14.90 | 18,361 | +0.38(+2.63%) |
Oct 24, 2016 | 14.69 | 14.73 | 14.51 | 14.52 | 4,893 | -0.13(-0.90%) |
Oct 21, 2016 | 14.56 | 14.69 | 14.56 | 14.65 | 8,608 | +0.09(+0.59%) |
Oct 20, 2016 | 14.06 | 14.56 | 14.06 | 14.56 | 14,934 | +0.00(+0.00%) |
Oct 19, 2016 | 14.58 | 14.69 | 14.49 | 14.56 | 12,295 | -0.07(-0.49%) |
Oct 18, 2016 | 14.32 | 14.64 | 14.32 | 14.64 | 9,766 | +0.41(+2.87%) |
Oct 17, 2016 | 14.09 | 14.23 | 14.09 | 14.23 | 1,499 | +0.08(+0.55%) |
Oct 14, 2016 | 14.14 | 14.19 | 14.14 | 14.15 | 1,431 | -0.03(-0.18%) |
Oct 13, 2016 | 14.13 | 14.22 | 14.00 | 14.18 | 5,382 | -0.12(-0.86%) |
Oct 12, 2016 | 14.25 | 14.36 | 14.25 | 14.30 | 2,596 | +0.20(+1.43%) |
Oct 11, 2016 | 14.35 | 14.35 | 14.10 | 14.10 | 3,597 | -0.26(-1.80%) |
Oct 10, 2016 | 14.23 | 14.56 | 14.23 | 14.36 | 3,095 | +0.13(+0.90%) |
Oct 07, 2016 | 14.53 | 14.53 | 14.13 | 14.23 | 3,637 | +0.16(+1.11%) |
Oct 06, 2016 | 14.32 | 14.32 | 14.06 | 14.07 | 7,191 | -0.25(-1.75%) |
Oct 05, 2016 | 14.19 | 14.38 | 14.19 | 14.32 | 4,404 | +0.28(+2.02%) |
Oct 04, 2016 | 14.43 | 14.43 | 13.94 | 14.04 | 3,378 | -0.40(-2.74%) |
Oct 03, 2016 | 14.62 | 14.62 | 14.37 | 14.44 | 12,129 | -0.04(-0.27%) |
Sep 30, 2016 | 14.52 | 14.52 | 14.39 | 14.47 | 6,516 | +0.07(+0.45%) |
Sep 29, 2016 | 14.45 | 14.50 | 14.30 | 14.41 | 5,711 | +0.03(+0.24%) |
Sep 28, 2016 | 14.02 | 14.37 | 14.02 | 14.37 | 5,133 | +0.36(+2.59%) |
Sep 27, 2016 | 14.03 | 14.11 | 13.88 | 14.01 | 12,317 | -0.26(-1.81%) |
Sep 26, 2016 | 14.32 | 14.33 | 14.16 | 14.27 | 4,071 | -0.12(-0.85%) |
Sep 23, 2016 | 14.30 | 14.44 | 14.08 | 14.39 | 4,692 | -0.08(-0.54%) |
Sep 22, 2016 | 14.42 | 14.63 | 14.42 | 14.47 | 14,586 | +0.34(+2.38%) |
Sep 21, 2016 | 14.05 | 14.14 | 13.73 | 14.13 | 7,894 | +0.24(+1.74%) |
Sep 20, 2016 | 13.91 | 13.93 | 13.84 | 13.89 | 5,087 | +0.07(+0.50%) |
Sep 19, 2016 | 13.98 | 14.14 | 13.82 | 13.82 | 17,832 | +0.03(+0.19%) |
Sep 16, 2016 | 13.84 | 13.89 | 13.69 | 13.80 | 16,552 | +0.09(+0.69%) |
Sep 15, 2016 | 13.68 | 13.94 | 13.63 | 13.70 | 24,339 | -0.02(-0.13%) |
Sep 14, 2016 | 13.63 | 13.81 | 13.48 | 13.72 | 16,767 | +0.27(+1.99%) |
Sep 13, 2016 | 13.93 | 13.93 | 13.40 | 13.45 | 54,333 | -0.53(-3.77%) |
Sep 12, 2016 | 13.60 | 14.11 | 13.59 | 13.98 | 32,030 | +0.07(+0.52%) |
Sep 09, 2016 | 14.16 | 14.16 | 13.81 | 13.91 | 24,181 | -0.42(-2.95%) |
Sep 08, 2016 | 14.31 | 14.37 | 14.25 | 14.33 | 7,399 | -0.01(-0.08%) |
Sep 07, 2016 | 14.31 | 14.38 | 14.28 | 14.34 | 6,774 | -0.01(-0.08%) |
Sep 06, 2016 | 14.24 | 14.43 | 14.18 | 14.35 | 12,399 | +0.20(+1.42%) |
Sep 02, 2016 | 13.93 | 14.15 | 14.15 | 14.15 | 17,500 | +0.39(+2.82%) |
Sep 01, 2016 | 13.56 | 13.80 | 13.55 | 13.76 | 10,668 | +0.09(+0.63%) |
Aug 31, 2016 | 13.86 | 13.86 | 13.62 | 13.68 | 27,891 | -0.20(-1.43%) |
Aug 30, 2016 | 14.15 | 14.15 | 13.82 | 13.87 | 28,764 | -0.41(-2.90%) |
Aug 29, 2016 | 14.12 | 14.43 | 14.03 | 14.29 | 20,480 | -0.02(-0.12%) |
Aug 26, 2016 | 14.63 | 14.76 | 14.15 | 14.31 | 6,905 | +0.05(+0.32%) |
Aug 25, 2016 | 14.18 | 14.34 | 14.02 | 14.26 | 29,603 | -0.03(-0.20%) |
Aug 24, 2016 | 14.67 | 14.67 | 14.26 | 14.29 | 47,940 | -0.55(-3.73%) |
Aug 23, 2016 | 14.91 | 15.00 | 14.80 | 14.84 | 52,459 | +0.04(+0.30%) |
Aug 22, 2016 | 14.69 | 14.80 | 14.54 | 14.80 | 15,297 | -0.10(-0.69%) |
Aug 19, 2016 | 15.07 | 15.07 | 14.76 | 14.90 | 25,512 | -0.17(-1.15%) |
Aug 18, 2016 | 14.89 | 15.13 | 14.86 | 15.07 | 11,727 | +0.32(+2.16%) |
Aug 17, 2016 | 14.93 | 14.93 | 14.57 | 14.75 | 41,971 | -0.25(-1.67%) |
Aug 16, 2016 | 15.00 | 15.01 | 14.86 | 15.00 | 45,853 | +0.22(+1.52%) |
Aug 15, 2016 | 14.91 | 14.91 | 14.74 | 14.78 | 8,200 | +0.05(+0.32%) |
Aug 12, 2016 | 14.91 | 14.94 | 14.71 | 14.73 | 14,043 | -0.27(-1.81%) |
Aug 11, 2016 | 15.10 | 15.10 | 14.89 | 15.00 | 8,206 | +0.15(+1.03%) |
Aug 10, 2016 | 15.19 | 15.31 | 14.83 | 14.85 | 13,810 | +0.04(+0.30%) |
Aug 09, 2016 | 14.75 | 14.90 | 14.75 | 14.81 | 25,395 | +0.04(+0.29%) |
Aug 08, 2016 | 14.80 | 15.03 | 14.70 | 14.76 | 22,549 | +0.16(+1.12%) |
Aug 05, 2016 | 14.72 | 14.73 | 14.52 | 14.60 | 34,854 | -0.15(-0.99%) |
Aug 04, 2016 | 14.72 | 14.86 | 14.63 | 14.75 | 11,562 | -0.02(-0.12%) |
Aug 03, 2016 | 14.81 | 14.81 | 14.54 | 14.76 | 9,984 | +0.01(+0.06%) |
Aug 02, 2016 | 15.10 | 15.10 | 14.68 | 14.75 | 17,433 | -0.01(-0.06%) |