Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.44 | 14.47 | 14.27 | 14.28 | 189,165 | -0.11(-0.76%) |
Oct 28, 2016 | 14.40 | 14.59 | 14.30 | 14.39 | 171,919 | -0.01(-0.07%) |
Oct 27, 2016 | 14.87 | 14.90 | 14.37 | 14.40 | 239,035 | -0.35(-2.37%) |
Oct 26, 2016 | 15.08 | 15.10 | 14.74 | 14.75 | 244,248 | -0.34(-2.25%) |
Oct 25, 2016 | 14.85 | 15.10 | 14.75 | 15.09 | 300,373 | +0.22(+1.48%) |
Oct 24, 2016 | 14.71 | 14.89 | 14.62 | 14.87 | 186,237 | +0.17(+1.16%) |
Oct 21, 2016 | 14.49 | 14.72 | 14.46 | 14.70 | 236,370 | +0.18(+1.24%) |
Oct 20, 2016 | 14.45 | 14.59 | 14.43 | 14.52 | 99,549 | +0.07(+0.48%) |
Oct 19, 2016 | 14.46 | 14.56 | 14.41 | 14.45 | 113,889 | +0.09(+0.63%) |
Oct 18, 2016 | 14.40 | 14.48 | 14.32 | 14.36 | 167,369 | +0.06(+0.42%) |
Oct 17, 2016 | 14.31 | 14.39 | 14.26 | 14.30 | 186,523 | -0.02(-0.14%) |
Oct 14, 2016 | 14.44 | 14.49 | 14.26 | 14.32 | 143,766 | +0.01(+0.07%) |
Oct 13, 2016 | 14.15 | 14.38 | 14.13 | 14.31 | 146,864 | -0.02(-0.14%) |
Oct 12, 2016 | 14.22 | 14.43 | 14.16 | 14.33 | 167,233 | +0.11(+0.77%) |
Oct 11, 2016 | 14.28 | 14.28 | 14.08 | 14.22 | 201,216 | -0.10(-0.70%) |
Oct 10, 2016 | 14.21 | 14.39 | 14.21 | 14.32 | 166,476 | +0.13(+0.92%) |
Oct 07, 2016 | 14.31 | 14.43 | 14.11 | 14.19 | 167,484 | -0.14(-0.98%) |
Oct 06, 2016 | 14.38 | 14.39 | 14.24 | 14.33 | 271,460 | -0.12(-0.83%) |
Oct 05, 2016 | 14.49 | 14.65 | 14.43 | 14.45 | 147,890 | +0.04(+0.28%) |
Oct 04, 2016 | 14.74 | 14.78 | 14.34 | 14.41 | 334,375 | -0.30(-2.04%) |
Oct 03, 2016 | 14.73 | 14.75 | 14.58 | 14.71 | 150,226 | -0.08(-0.54%) |
Sep 30, 2016 | 14.65 | 14.85 | 14.52 | 14.79 | 262,149 | +0.14(+0.96%) |
Sep 29, 2016 | 14.82 | 14.86 | 14.56 | 14.65 | 248,487 | -0.16(-1.08%) |
Sep 28, 2016 | 14.79 | 14.81 | 14.55 | 14.81 | 299,819 | -0.52(-3.39%) |
Sep 27, 2016 | 15.49 | 15.60 | 15.25 | 15.33 | 445,219 | -0.17(-1.10%) |
Sep 26, 2016 | 15.66 | 15.71 | 15.38 | 15.50 | 477,620 | +0.00(+0.00%) |
Sep 23, 2016 | 15.46 | 15.65 | 15.44 | 15.50 | 315,252 | +0.04(+0.26%) |
Sep 22, 2016 | 15.46 | 15.52 | 15.17 | 15.46 | 328,676 | +0.21(+1.38%) |
Sep 21, 2016 | 15.10 | 15.30 | 14.91 | 15.25 | 242,700 | +0.30(+2.01%) |
Sep 20, 2016 | 15.13 | 15.13 | 14.94 | 14.95 | 159,712 | -0.05(-0.33%) |
Sep 19, 2016 | 14.94 | 15.13 | 14.83 | 15.00 | 268,190 | +0.07(+0.47%) |
Sep 16, 2016 | 14.94 | 14.94 | 14.73 | 14.93 | 378,764 | +0.10(+0.67%) |
Sep 15, 2016 | 14.74 | 14.91 | 14.72 | 14.83 | 87,906 | +0.12(+0.82%) |
Sep 14, 2016 | 14.66 | 14.82 | 14.60 | 14.71 | 135,897 | -0.01(-0.07%) |
Sep 13, 2016 | 14.75 | 14.89 | 14.63 | 14.72 | 158,641 | -0.17(-1.14%) |
Sep 12, 2016 | 14.63 | 14.96 | 14.59 | 14.89 | 284,237 | +0.18(+1.22%) |
Sep 09, 2016 | 15.25 | 15.26 | 14.71 | 14.71 | 286,840 | -0.57(-3.73%) |
Sep 08, 2016 | 15.18 | 15.37 | 15.15 | 15.28 | 105,638 | +0.05(+0.33%) |
Sep 07, 2016 | 15.04 | 15.25 | 15.04 | 15.23 | 218,512 | +0.19(+1.26%) |
Sep 06, 2016 | 15.00 | 15.06 | 14.79 | 15.04 | 212,673 | -0.05(-0.33%) |
Sep 02, 2016 | 14.95 | 15.09 | 15.09 | 15.09 | 130,600 | +0.25(+1.68%) |
Sep 01, 2016 | 14.90 | 14.96 | 14.58 | 14.84 | 148,804 | -0.04(-0.27%) |
Aug 31, 2016 | 14.84 | 14.91 | 14.69 | 14.88 | 156,898 | +0.04(+0.27%) |
Aug 30, 2016 | 14.69 | 14.86 | 14.63 | 14.84 | 191,677 | +0.21(+1.44%) |
Aug 29, 2016 | 14.56 | 14.74 | 14.56 | 14.63 | 173,682 | +0.05(+0.34%) |
Aug 26, 2016 | 14.80 | 14.80 | 14.48 | 14.58 | 131,790 | -0.16(-1.09%) |
Aug 25, 2016 | 14.56 | 14.76 | 14.56 | 14.74 | 147,263 | +0.13(+0.89%) |
Aug 24, 2016 | 14.75 | 14.77 | 14.53 | 14.61 | 213,501 | -0.14(-0.95%) |
Aug 23, 2016 | 14.50 | 14.79 | 14.48 | 14.75 | 219,518 | +0.28(+1.94%) |
Aug 22, 2016 | 14.50 | 14.50 | 14.39 | 14.47 | 102,582 | -0.03(-0.21%) |
Aug 19, 2016 | 14.42 | 14.52 | 14.37 | 14.50 | 117,772 | -0.01(-0.07%) |
Aug 18, 2016 | 14.42 | 14.71 | 14.42 | 14.51 | 132,767 | +0.10(+0.69%) |
Aug 17, 2016 | 14.55 | 14.56 | 14.36 | 14.41 | 173,158 | -0.12(-0.83%) |
Aug 16, 2016 | 14.66 | 14.70 | 14.46 | 14.53 | 295,002 | -0.17(-1.16%) |
Aug 15, 2016 | 14.71 | 14.82 | 14.69 | 14.70 | 167,457 | +0.00(+0.00%) |
Aug 12, 2016 | 14.78 | 14.83 | 14.70 | 14.70 | 176,041 | -0.11(-0.74%) |
Aug 11, 2016 | 14.85 | 14.94 | 14.76 | 14.81 | 152,268 | -0.04(-0.27%) |
Aug 10, 2016 | 15.04 | 15.05 | 14.76 | 14.85 | 249,818 | -0.18(-1.20%) |
Aug 09, 2016 | 15.12 | 15.14 | 14.97 | 15.03 | 276,086 | +0.00(+0.00%) |
Aug 08, 2016 | 14.94 | 15.14 | 14.90 | 15.03 | 265,609 | +0.16(+1.08%) |
Aug 05, 2016 | 14.55 | 14.95 | 14.52 | 14.87 | 309,559 | +0.40(+2.76%) |
Aug 04, 2016 | 14.34 | 14.49 | 14.33 | 14.47 | 204,246 | +0.15(+1.05%) |
Aug 03, 2016 | 14.13 | 14.36 | 14.10 | 14.32 | 185,992 | +0.19(+1.34%) |
Aug 02, 2016 | 14.09 | 14.23 | 14.03 | 14.13 | 293,574 | -0.06(-0.42%) |