Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.11 | 14.25 | 14.03 | 14.23 | 857,814 | +0.15(+1.06%) |
Oct 28, 2016 | 14.19 | 14.19 | 14.02 | 14.08 | 299,271 | -0.07(-0.50%) |
Oct 27, 2016 | 14.56 | 14.65 | 14.09 | 14.15 | 529,795 | -0.40(-2.73%) |
Oct 26, 2016 | 14.78 | 14.83 | 14.43 | 14.55 | 427,093 | -0.30(-2.05%) |
Oct 25, 2016 | 14.89 | 14.96 | 14.78 | 14.86 | 259,588 | -0.07(-0.48%) |
Oct 24, 2016 | 14.77 | 15.00 | 14.76 | 14.93 | 314,763 | +0.20(+1.35%) |
Oct 21, 2016 | 14.74 | 14.76 | 14.52 | 14.73 | 237,468 | -0.06(-0.43%) |
Oct 20, 2016 | 14.71 | 14.90 | 14.59 | 14.79 | 508,673 | +0.08(+0.58%) |
Oct 19, 2016 | 14.71 | 14.82 | 14.56 | 14.71 | 371,873 | +0.05(+0.34%) |
Oct 18, 2016 | 14.68 | 14.83 | 14.56 | 14.66 | 321,917 | +0.11(+0.73%) |
Oct 17, 2016 | 14.59 | 14.69 | 14.50 | 14.55 | 280,600 | +0.05(+0.34%) |
Oct 14, 2016 | 14.69 | 14.73 | 14.47 | 14.50 | 511,258 | -0.06(-0.39%) |
Oct 13, 2016 | 14.31 | 14.78 | 14.30 | 14.56 | 391,396 | +0.23(+1.58%) |
Oct 12, 2016 | 14.17 | 14.39 | 14.08 | 14.33 | 227,308 | +0.21(+1.46%) |
Oct 11, 2016 | 14.41 | 14.52 | 14.08 | 14.13 | 415,267 | -0.28(-1.97%) |
Oct 10, 2016 | 14.33 | 14.61 | 14.29 | 14.41 | 391,115 | +0.15(+1.04%) |
Oct 07, 2016 | 14.25 | 14.43 | 14.10 | 14.26 | 383,259 | +0.13(+0.95%) |
Oct 06, 2016 | 14.18 | 14.34 | 13.93 | 14.13 | 1,074,569 | -0.16(-1.14%) |
Oct 05, 2016 | 14.71 | 14.81 | 14.23 | 14.29 | 650,249 | -0.40(-2.75%) |
Oct 04, 2016 | 14.93 | 14.93 | 14.61 | 14.69 | 490,077 | -0.28(-1.89%) |
Oct 03, 2016 | 15.09 | 15.13 | 14.87 | 14.98 | 601,202 | -0.14(-0.94%) |
Sep 30, 2016 | 15.08 | 15.19 | 14.84 | 15.12 | 471,050 | +0.11(+0.76%) |
Sep 29, 2016 | 15.12 | 15.18 | 14.99 | 15.00 | 349,787 | -0.21(-1.35%) |
Sep 28, 2016 | 15.04 | 15.23 | 14.93 | 15.21 | 352,183 | +0.27(+1.81%) |
Sep 27, 2016 | 15.09 | 15.18 | 14.92 | 14.94 | 505,448 | -0.11(-0.70%) |
Sep 26, 2016 | 15.09 | 15.20 | 14.97 | 15.04 | 852,304 | -0.04(-0.28%) |
Sep 23, 2016 | 15.02 | 15.17 | 14.89 | 15.09 | 470,551 | +0.06(+0.42%) |
Sep 22, 2016 | 14.87 | 15.15 | 14.85 | 15.02 | 781,349 | +0.33(+2.24%) |
Sep 21, 2016 | 14.47 | 14.72 | 14.27 | 14.69 | 537,825 | +0.32(+2.19%) |
Sep 20, 2016 | 14.38 | 14.45 | 14.32 | 14.38 | 584,396 | +0.11(+0.74%) |
Sep 19, 2016 | 14.02 | 14.31 | 13.93 | 14.27 | 497,483 | +0.25(+1.80%) |
Sep 16, 2016 | 13.94 | 14.19 | 13.89 | 14.02 | 1,681,962 | +0.04(+0.25%) |
Sep 15, 2016 | 14.02 | 14.06 | 13.85 | 13.99 | 384,339 | +0.01(+0.05%) |
Sep 14, 2016 | 13.78 | 14.24 | 13.75 | 13.98 | 911,205 | +0.21(+1.53%) |
Sep 13, 2016 | 14.36 | 14.40 | 13.73 | 13.77 | 1,204,773 | -0.69(-4.75%) |
Sep 12, 2016 | 14.33 | 14.51 | 14.20 | 14.46 | 750,095 | +0.12(+0.83%) |
Sep 09, 2016 | 14.77 | 14.89 | 14.03 | 14.34 | 904,890 | -0.58(-3.90%) |
Sep 08, 2016 | 14.95 | 15.01 | 14.76 | 14.92 | 381,844 | -0.06(-0.37%) |
Sep 07, 2016 | 14.90 | 15.20 | 14.85 | 14.97 | 824,857 | +0.05(+0.33%) |
Sep 06, 2016 | 14.64 | 14.99 | 14.56 | 14.92 | 616,152 | +0.32(+2.16%) |
Sep 02, 2016 | 14.51 | 14.61 | 14.61 | 14.61 | 609,407 | +0.18(+1.26%) |
Sep 01, 2016 | 14.56 | 14.60 | 14.20 | 14.43 | 563,188 | -0.08(-0.58%) |
Aug 31, 2016 | 14.36 | 14.57 | 14.15 | 14.51 | 816,639 | +0.20(+1.37%) |
Aug 30, 2016 | 14.50 | 14.52 | 14.18 | 14.31 | 955,083 | -0.15(-1.02%) |
Aug 29, 2016 | 14.38 | 14.53 | 14.36 | 14.46 | 414,764 | +0.13(+0.88%) |
Aug 26, 2016 | 14.64 | 14.72 | 14.08 | 14.34 | 1,167,558 | -0.30(-2.06%) |
Aug 25, 2016 | 14.46 | 14.64 | 14.44 | 14.64 | 514,892 | +0.19(+1.31%) |
Aug 24, 2016 | 14.48 | 14.52 | 14.11 | 14.45 | 678,036 | +0.01(+0.10%) |
Aug 23, 2016 | 14.56 | 14.83 | 14.43 | 14.43 | 634,908 | +0.00(+0.00%) |
Aug 22, 2016 | 14.44 | 14.46 | 13.93 | 14.43 | 635,092 | -0.11(-0.77%) |
Aug 19, 2016 | 14.67 | 14.81 | 14.50 | 14.55 | 620,255 | -0.18(-1.19%) |
Aug 18, 2016 | 14.85 | 14.96 | 14.69 | 14.72 | 535,261 | -0.11(-0.76%) |
Aug 17, 2016 | 14.96 | 14.96 | 14.65 | 14.83 | 676,197 | -0.07(-0.47%) |
Aug 16, 2016 | 15.18 | 15.25 | 14.86 | 14.90 | 361,010 | -0.27(-1.75%) |
Aug 15, 2016 | 15.25 | 15.41 | 15.15 | 15.17 | 840,835 | -0.10(-0.64%) |
Aug 12, 2016 | 15.16 | 15.54 | 15.16 | 15.27 | 369,603 | +0.17(+1.11%) |
Aug 11, 2016 | 15.18 | 15.18 | 14.83 | 15.10 | 640,320 | -0.06(-0.42%) |
Aug 10, 2016 | 15.18 | 15.36 | 15.14 | 15.16 | 519,131 | +0.06(+0.42%) |
Aug 09, 2016 | 15.14 | 15.32 | 15.05 | 15.10 | 500,770 | -0.01(-0.05%) |
Aug 08, 2016 | 15.03 | 15.40 | 15.03 | 15.11 | 779,161 | +0.11(+0.75%) |
Aug 05, 2016 | 14.78 | 15.01 | 14.76 | 14.99 | 667,171 | +0.24(+1.61%) |
Aug 04, 2016 | 15.06 | 15.09 | 14.65 | 14.76 | 646,323 | -0.25(-1.68%) |
Aug 03, 2016 | 15.00 | 15.34 | 14.62 | 15.01 | 706,053 | +0.06(+0.42%) |
Aug 02, 2016 | 15.25 | 15.30 | 14.84 | 14.95 | 617,631 | -0.31(-2.02%) |