Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 15.26 | 15.26 | 15.14 | 15.17 | 16,638 | -0.14(-0.89%) |
Nov 29, 2016 | 15.35 | 15.35 | 15.31 | 15.31 | 846 | -0.01(-0.04%) |
Nov 28, 2016 | 15.40 | 15.40 | 15.28 | 15.32 | 7,687 | -0.05(-0.34%) |
Nov 25, 2016 | 15.43 | 15.43 | 15.33 | 15.37 | 1,441 | +0.05(+0.32%) |
Nov 23, 2016 | 15.32 | 15.32 | 15.32 | 0 | -0.01(-0.06%) | |
Nov 22, 2016 | 15.31 | 15.37 | 15.30 | 15.33 | 957 | +0.13(+0.83%) |
Nov 21, 2016 | 15.18 | 15.25 | 15.15 | 15.20 | 1,347 | +0.10(+0.64%) |
Nov 18, 2016 | 15.23 | 15.23 | 15.11 | 15.11 | 11,514 | -0.07(-0.46%) |
Nov 17, 2016 | 14.97 | 15.18 | 14.97 | 15.18 | 1,085 | +0.13(+0.87%) |
Nov 16, 2016 | 14.99 | 15.07 | 14.99 | 15.04 | 15,835 | +0.03(+0.17%) |
Nov 15, 2016 | 15.01 | 15.10 | 15.01 | 15.02 | 1,661 | +0.00(+0.02%) |
Nov 14, 2016 | 15.01 | 15.04 | 15.01 | 15.02 | 1,334 | -0.03(-0.17%) |
Nov 11, 2016 | 14.92 | 15.04 | 14.92 | 15.04 | 3,142 | +0.07(+0.47%) |
Nov 10, 2016 | 15.17 | 15.17 | 14.92 | 14.97 | 1,352 | -0.09(-0.58%) |
Nov 09, 2016 | 14.71 | 15.06 | 14.71 | 15.06 | 3,616 | +0.01(+0.06%) |
Nov 08, 2016 | 15.01 | 15.09 | 14.93 | 15.05 | 1,352 | +0.08(+0.52%) |
Nov 07, 2016 | 14.95 | 14.99 | 14.87 | 14.97 | 1,609 | +0.27(+1.85%) |
Nov 04, 2016 | 14.75 | 14.80 | 14.70 | 14.70 | 1,589 | +0.00(+0.00%) |
Nov 03, 2016 | 14.84 | 14.84 | 14.70 | 14.70 | 3,733 | -0.13(-0.85%) |
Nov 02, 2016 | 14.91 | 14.91 | 14.78 | 14.82 | 1,156 | -0.03(-0.20%) |
Nov 01, 2016 | 14.78 | 14.85 | 14.78 | 14.85 | 1,106 | -0.16(-1.04%) |
Oct 31, 2016 | 15.06 | 15.09 | 15.01 | 15.01 | 1,726 | -0.11(-0.70%) |
Oct 28, 2016 | 14.93 | 15.12 | 14.93 | 15.12 | 1,413 | +0.12(+0.78%) |
Oct 27, 2016 | 15.22 | 15.22 | 14.99 | 15.00 | 2,143 | -0.14(-0.91%) |
Oct 26, 2016 | 15.21 | 15.21 | 15.10 | 15.14 | 1,057 | -0.06(-0.37%) |
Oct 25, 2016 | 15.28 | 15.29 | 15.19 | 15.19 | 1,115 | -0.17(-1.09%) |
Oct 24, 2016 | 15.38 | 15.43 | 15.35 | 15.36 | 8,626 | +0.05(+0.34%) |
Oct 21, 2016 | 15.11 | 15.31 | 15.11 | 15.31 | 1,198 | +0.13(+0.83%) |
Oct 20, 2016 | 15.23 | 15.23 | 15.17 | 15.18 | 1,449 | -0.09(-0.62%) |
Oct 19, 2016 | 15.21 | 15.30 | 15.21 | 15.28 | 5,811 | +0.11(+0.75%) |
Oct 18, 2016 | 15.19 | 15.19 | 15.13 | 15.16 | 1,010 | +0.15(+0.97%) |
Oct 17, 2016 | 15.02 | 15.02 | 15.00 | 15.02 | 716 | -0.06(-0.39%) |
Oct 14, 2016 | 15.08 | 15.19 | 15.02 | 15.08 | 3,415 | +0.02(+0.15%) |
Oct 13, 2016 | 15.11 | 15.11 | 14.96 | 15.05 | 2,045 | -0.10(-0.66%) |
Oct 12, 2016 | 15.13 | 15.15 | 15.13 | 15.15 | 2,367 | +0.12(+0.77%) |
Oct 11, 2016 | 15.23 | 15.23 | 15.04 | 15.04 | 2,713 | -0.22(-1.46%) |
Oct 10, 2016 | 15.29 | 15.29 | 15.24 | 15.26 | 863 | -0.01(-0.06%) |
Oct 07, 2016 | 15.33 | 15.33 | 15.21 | 15.27 | 844 | -0.08(-0.51%) |
Oct 06, 2016 | 15.37 | 15.37 | 15.26 | 15.35 | 2,098 | -0.13(-0.81%) |
Oct 05, 2016 | 15.46 | 15.51 | 15.45 | 15.47 | 2,702 | +0.04(+0.25%) |
Oct 04, 2016 | 15.49 | 15.49 | 15.44 | 15.44 | 536 | +0.01(+0.09%) |
Oct 03, 2016 | 15.38 | 15.44 | 15.38 | 15.42 | 1,807 | -0.08(-0.53%) |
Sep 30, 2016 | 15.35 | 15.50 | 15.35 | 15.50 | 2,584 | +0.13(+0.82%) |
Sep 29, 2016 | 15.42 | 15.53 | 15.38 | 15.38 | 6,558 | -0.10(-0.63%) |
Sep 28, 2016 | 15.52 | 15.52 | 15.40 | 15.48 | 1,671 | -0.03(-0.23%) |
Sep 27, 2016 | 15.46 | 15.52 | 15.41 | 15.51 | 4,875 | +0.09(+0.55%) |
Sep 26, 2016 | 15.48 | 15.48 | 15.37 | 15.42 | 1,855 | -0.11(-0.73%) |
Sep 23, 2016 | 15.52 | 15.58 | 15.51 | 15.54 | 2,564 | +0.09(+0.59%) |
Sep 22, 2016 | 15.44 | 15.46 | 15.39 | 15.45 | 6,132 | +0.13(+0.82%) |
Sep 21, 2016 | 15.18 | 15.32 | 15.15 | 15.32 | 3,971 | +0.14(+0.89%) |
Sep 20, 2016 | 15.30 | 15.30 | 15.14 | 15.18 | 7,612 | -0.03(-0.18%) |
Sep 19, 2016 | 15.34 | 15.34 | 15.21 | 15.21 | 2,261 | -0.02(-0.10%) |
Sep 16, 2016 | 15.16 | 15.23 | 15.16 | 15.23 | 967 | -0.00(-0.01%) |
Sep 15, 2016 | 15.15 | 15.23 | 15.14 | 15.23 | 2,179 | +0.12(+0.81%) |
Sep 14, 2016 | 15.13 | 15.18 | 15.11 | 15.11 | 3,643 | -0.01(-0.04%) |
Sep 13, 2016 | 15.25 | 15.25 | 15.05 | 15.11 | 4,170 | -0.16(-1.04%) |
Sep 12, 2016 | 15.08 | 15.28 | 15.04 | 15.27 | 2,769 | +0.10(+0.64%) |
Sep 09, 2016 | 15.30 | 15.33 | 15.13 | 15.17 | 6,996 | -0.28(-1.82%) |
Sep 08, 2016 | 15.59 | 15.59 | 15.46 | 15.46 | 4,208 | -0.14(-0.87%) |
Sep 07, 2016 | 15.58 | 15.62 | 15.52 | 15.59 | 2,435 | +0.05(+0.31%) |
Sep 06, 2016 | 15.56 | 15.56 | 15.48 | 15.54 | 2,063 | +0.04(+0.25%) |
Sep 02, 2016 | 15.58 | 15.50 | 15.50 | 15.50 | 1,649 | +0.07(+0.45%) |