Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.52 | 14.52 | 14.42 | 14.44 | 10,321 | -0.03(-0.17%) |
Oct 28, 2016 | 14.49 | 14.50 | 14.46 | 14.47 | 6,221 | -0.04(-0.28%) |
Oct 27, 2016 | 14.54 | 14.54 | 14.50 | 14.51 | 4,716 | -0.07(-0.48%) |
Oct 26, 2016 | 14.56 | 14.59 | 14.56 | 14.58 | 4,802 | -0.05(-0.35%) |
Oct 25, 2016 | 14.63 | 14.63 | 14.61 | 14.63 | 4,382 | -0.05(-0.32%) |
Oct 24, 2016 | 14.65 | 14.69 | 14.65 | 14.67 | 7,815 | +0.16(+1.08%) |
Oct 21, 2016 | 14.51 | 14.52 | 14.49 | 14.52 | 3,455 | -0.01(-0.03%) |
Oct 20, 2016 | 14.55 | 14.64 | 14.51 | 14.52 | 6,334 | -0.06(-0.44%) |
Oct 19, 2016 | 14.56 | 14.60 | 14.54 | 14.59 | 22,843 | +0.00(+0.00%) |
Oct 18, 2016 | 14.67 | 14.68 | 14.59 | 14.59 | 26,209 | +0.21(+1.46%) |
Oct 17, 2016 | 14.53 | 14.53 | 14.37 | 14.38 | 36,226 | -0.20(-1.37%) |
Oct 14, 2016 | 14.56 | 14.61 | 14.56 | 14.58 | 24,169 | +0.06(+0.45%) |
Oct 13, 2016 | 14.49 | 14.54 | 14.46 | 14.51 | 31,896 | -0.04(-0.27%) |
Oct 12, 2016 | 14.54 | 14.56 | 14.54 | 14.55 | 9,405 | +0.00(+0.03%) |
Oct 11, 2016 | 14.57 | 14.58 | 14.54 | 14.55 | 19,772 | -0.02(-0.10%) |
Oct 10, 2016 | 14.60 | 14.60 | 14.55 | 14.56 | 20,355 | +0.04(+0.27%) |
Oct 07, 2016 | 14.57 | 14.57 | 14.48 | 14.52 | 18,523 | -0.01(-0.07%) |
Oct 06, 2016 | 14.48 | 14.54 | 14.47 | 14.53 | 33,141 | +0.05(+0.38%) |
Oct 05, 2016 | 14.46 | 14.49 | 14.45 | 14.48 | 15,753 | +0.02(+0.17%) |
Oct 04, 2016 | 14.51 | 14.51 | 14.42 | 14.45 | 31,598 | -0.02(-0.17%) |
Oct 03, 2016 | 14.49 | 14.49 | 14.43 | 14.48 | 20,473 | -0.04(-0.28%) |
Sep 30, 2016 | 14.59 | 14.59 | 14.46 | 14.52 | 61,597 | +0.15(+1.04%) |
Sep 29, 2016 | 14.51 | 14.51 | 14.34 | 14.37 | 35,684 | -0.05(-0.34%) |
Sep 28, 2016 | 14.37 | 14.42 | 14.35 | 14.42 | 58,017 | +0.09(+0.60%) |
Sep 27, 2016 | 14.29 | 14.33 | 14.29 | 14.33 | 29,722 | +0.09(+0.66%) |
Sep 26, 2016 | 14.41 | 14.41 | 14.21 | 14.24 | 117,266 | -0.30(-2.06%) |
Sep 23, 2016 | 14.61 | 14.61 | 14.53 | 14.54 | 77,820 | -0.15(-1.02%) |
Sep 22, 2016 | 14.67 | 14.71 | 14.65 | 14.69 | 115,863 | +0.06(+0.41%) |
Sep 21, 2016 | 14.53 | 14.67 | 14.50 | 14.63 | 130,336 | +0.13(+0.90%) |
Sep 20, 2016 | 14.56 | 14.56 | 14.49 | 14.50 | 89,968 | -0.06(-0.45%) |
Sep 19, 2016 | 14.60 | 14.63 | 14.55 | 14.56 | 213,736 | +0.04(+0.27%) |
Sep 16, 2016 | 14.53 | 14.57 | 14.46 | 14.52 | 172,987 | -0.00(-0.03%) |
Sep 15, 2016 | 14.51 | 14.56 | 14.44 | 14.53 | 307,256 | +0.17(+1.20%) |
Sep 14, 2016 | 14.33 | 14.39 | 14.33 | 14.35 | 20,319 | -0.00(-0.01%) |
Sep 13, 2016 | 14.39 | 14.40 | 14.33 | 14.36 | 12,017 | -0.14(-0.93%) |
Sep 12, 2016 | 14.40 | 14.50 | 14.36 | 14.49 | 11,050 | -0.05(-0.36%) |
Sep 09, 2016 | 14.64 | 14.64 | 14.54 | 14.54 | 10,347 | -0.26(-1.77%) |
Sep 08, 2016 | 14.82 | 14.82 | 14.80 | 14.81 | 5,707 | -0.03(-0.20%) |
Sep 07, 2016 | 14.84 | 14.85 | 14.82 | 14.84 | 6,129 | -0.02(-0.17%) |
Sep 06, 2016 | 14.84 | 14.86 | 14.81 | 14.86 | 14,129 | +0.14(+0.92%) |
Sep 02, 2016 | 14.82 | 14.72 | 14.72 | 14.72 | 10,610 | +0.07(+0.49%) |
Sep 01, 2016 | 14.71 | 14.71 | 14.65 | 14.65 | 5,965 | -0.12(-0.80%) |
Aug 31, 2016 | 14.77 | 14.79 | 14.75 | 14.77 | 5,603 | +0.06(+0.41%) |
Aug 30, 2016 | 14.73 | 14.73 | 14.70 | 14.71 | 6,692 | -0.02(-0.14%) |
Aug 29, 2016 | 14.72 | 14.73 | 14.72 | 14.73 | 550 | +0.02(+0.14%) |
Aug 26, 2016 | 14.69 | 14.77 | 14.66 | 14.71 | 7,208 | -0.02(-0.15%) |
Aug 25, 2016 | 14.72 | 14.73 | 14.70 | 14.73 | 4,736 | -0.10(-0.69%) |
Aug 24, 2016 | 14.91 | 14.91 | 14.84 | 14.84 | 13,468 | -0.07(-0.47%) |
Aug 23, 2016 | 14.92 | 14.92 | 14.90 | 14.91 | 2,970 | +0.01(+0.07%) |
Aug 22, 2016 | 14.93 | 14.93 | 14.88 | 14.90 | 6,420 | -0.12(-0.80%) |
Aug 19, 2016 | 15.01 | 15.03 | 14.98 | 15.02 | 6,360 | -0.04(-0.29%) |
Aug 18, 2016 | 15.05 | 15.06 | 15.05 | 15.06 | 9,605 | -0.02(-0.10%) |
Aug 17, 2016 | 15.10 | 15.10 | 15.02 | 15.08 | 3,755 | -0.13(-0.85%) |
Aug 16, 2016 | 15.20 | 15.21 | 15.16 | 15.21 | 8,700 | -0.06(-0.36%) |
Aug 15, 2016 | 15.19 | 15.26 | 15.19 | 15.26 | 11,837 | +0.51(+3.49%) |
Aug 12, 2016 | 14.76 | 14.76 | 14.75 | 14.75 | 2,256 | +0.21(+1.48%) |
Aug 11, 2016 | 14.52 | 14.54 | 14.50 | 14.53 | 14,189 | -0.03(-0.20%) |
Aug 10, 2016 | 14.60 | 14.60 | 14.55 | 14.56 | 8,616 | -0.07(-0.46%) |
Aug 09, 2016 | 14.74 | 14.74 | 14.61 | 14.63 | 6,366 | +0.14(+0.97%) |
Aug 08, 2016 | 14.50 | 14.51 | 14.49 | 14.49 | 8,560 | +0.08(+0.55%) |
Aug 05, 2016 | 14.39 | 14.42 | 14.37 | 14.41 | 28,026 | +0.03(+0.17%) |
Aug 04, 2016 | 14.37 | 14.39 | 14.37 | 14.38 | 2,328 | +0.02(+0.14%) |
Aug 03, 2016 | 14.33 | 14.36 | 14.33 | 14.36 | 3,701 | +0.07(+0.49%) |
Aug 02, 2016 | 14.29 | 14.29 | 14.26 | 14.29 | 6,512 | +0.08(+0.56%) |