Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.72 | 13.93 | 13.40 | 13.74 | 170,524 | +0.03(+0.22%) |
Oct 28, 2016 | 14.20 | 14.20 | 13.45 | 13.71 | 156,083 | -0.62(-4.33%) |
Oct 27, 2016 | 14.50 | 14.83 | 14.26 | 14.33 | 115,695 | -0.02(-0.14%) |
Oct 26, 2016 | 14.47 | 14.70 | 14.21 | 14.35 | 83,078 | -0.17(-1.17%) |
Oct 25, 2016 | 14.51 | 14.79 | 14.47 | 14.52 | 72,364 | +0.01(+0.07%) |
Oct 24, 2016 | 14.74 | 14.74 | 14.42 | 14.51 | 111,314 | -0.08(-0.55%) |
Oct 21, 2016 | 14.47 | 14.93 | 14.26 | 14.59 | 91,802 | +0.04(+0.27%) |
Oct 20, 2016 | 14.23 | 14.63 | 14.11 | 14.55 | 103,691 | +0.31(+2.18%) |
Oct 19, 2016 | 14.70 | 14.70 | 14.08 | 14.24 | 98,408 | -0.44(-3.00%) |
Oct 18, 2016 | 14.69 | 14.80 | 14.40 | 14.68 | 106,009 | +0.16(+1.10%) |
Oct 17, 2016 | 14.50 | 14.72 | 14.08 | 14.52 | 240,975 | +0.07(+0.48%) |
Oct 14, 2016 | 15.26 | 15.26 | 14.45 | 14.45 | 170,730 | -0.65(-4.30%) |
Oct 13, 2016 | 15.06 | 15.29 | 14.89 | 15.10 | 117,885 | -0.15(-0.98%) |
Oct 12, 2016 | 15.92 | 15.99 | 15.10 | 15.25 | 166,319 | -0.70(-4.39%) |
Oct 11, 2016 | 16.32 | 16.77 | 15.86 | 15.95 | 170,850 | -0.66(-3.97%) |
Oct 10, 2016 | 16.10 | 16.67 | 16.10 | 16.61 | 172,941 | +0.67(+4.20%) |
Oct 07, 2016 | 15.97 | 15.99 | 15.61 | 15.94 | 170,276 | -0.06(-0.41%) |
Oct 06, 2016 | 16.43 | 16.47 | 15.82 | 16.00 | 137,965 | -0.60(-3.58%) |
Oct 05, 2016 | 16.54 | 17.06 | 16.42 | 16.60 | 150,531 | +0.22(+1.34%) |
Oct 04, 2016 | 16.42 | 16.65 | 16.21 | 16.38 | 140,575 | -0.04(-0.24%) |
Oct 03, 2016 | 16.35 | 16.52 | 15.96 | 16.42 | 192,614 | +0.01(+0.06%) |
Sep 30, 2016 | 16.74 | 16.74 | 16.10 | 16.41 | 179,015 | -0.09(-0.55%) |
Sep 29, 2016 | 17.41 | 17.52 | 16.45 | 16.50 | 239,791 | -0.96(-5.50%) |
Sep 28, 2016 | 17.33 | 17.48 | 17.04 | 17.46 | 162,858 | +0.16(+0.92%) |
Sep 27, 2016 | 17.63 | 17.64 | 17.20 | 17.30 | 247,334 | -0.35(-1.98%) |
Sep 26, 2016 | 17.35 | 17.80 | 17.08 | 17.65 | 161,572 | +0.30(+1.73%) |
Sep 23, 2016 | 18.08 | 18.19 | 17.30 | 17.35 | 187,699 | -0.72(-3.98%) |
Sep 22, 2016 | 18.09 | 18.40 | 17.54 | 18.07 | 261,184 | +0.26(+1.46%) |
Sep 21, 2016 | 19.45 | 19.50 | 17.16 | 17.81 | 594,494 | -0.28(-1.55%) |
Sep 20, 2016 | 17.71 | 18.28 | 17.53 | 18.09 | 324,392 | +0.41(+2.32%) |
Sep 19, 2016 | 17.61 | 17.98 | 17.51 | 17.68 | 222,626 | +0.26(+1.49%) |
Sep 16, 2016 | 16.83 | 17.49 | 16.45 | 17.42 | 235,077 | +0.56(+3.32%) |
Sep 15, 2016 | 16.59 | 17.37 | 16.46 | 16.86 | 285,306 | +0.41(+2.49%) |
Sep 14, 2016 | 15.98 | 16.60 | 15.82 | 16.45 | 233,295 | +0.56(+3.52%) |
Sep 13, 2016 | 15.74 | 16.02 | 15.25 | 15.89 | 198,211 | +0.12(+0.76%) |
Sep 12, 2016 | 15.12 | 15.85 | 15.09 | 15.77 | 171,380 | +0.66(+4.37%) |
Sep 09, 2016 | 15.91 | 16.04 | 15.06 | 15.11 | 246,851 | -1.02(-6.32%) |
Sep 08, 2016 | 16.26 | 16.45 | 15.80 | 16.13 | 406,105 | +0.50(+3.20%) |
Sep 07, 2016 | 15.25 | 15.82 | 15.25 | 15.63 | 199,321 | +0.44(+2.90%) |
Sep 06, 2016 | 14.85 | 15.35 | 14.70 | 15.19 | 158,131 | +0.43(+2.91%) |
Sep 02, 2016 | 15.05 | 14.76 | 14.76 | 14.76 | 269,200 | -0.31(-2.06%) |
Sep 01, 2016 | 13.74 | 15.12 | 13.74 | 15.07 | 441,260 | +1.40(+10.24%) |
Aug 31, 2016 | 13.10 | 14.50 | 13.10 | 13.67 | 694,871 | +0.68(+5.23%) |
Aug 30, 2016 | 13.07 | 13.16 | 12.86 | 12.99 | 171,611 | -0.12(-0.92%) |
Aug 29, 2016 | 13.15 | 13.27 | 12.95 | 13.11 | 142,101 | +0.00(+0.00%) |
Aug 26, 2016 | 13.35 | 13.47 | 12.90 | 13.11 | 293,028 | -0.20(-1.50%) |
Aug 25, 2016 | 13.69 | 14.02 | 13.24 | 13.31 | 274,581 | -0.41(-2.99%) |
Aug 24, 2016 | 14.28 | 14.50 | 13.54 | 13.72 | 392,525 | -0.58(-4.06%) |
Aug 23, 2016 | 14.21 | 14.42 | 14.15 | 14.30 | 108,249 | +0.19(+1.35%) |
Aug 22, 2016 | 14.18 | 14.24 | 13.93 | 14.11 | 201,579 | +0.08(+0.57%) |
Aug 19, 2016 | 14.27 | 14.37 | 13.86 | 14.03 | 234,790 | -0.29(-2.03%) |
Aug 18, 2016 | 13.91 | 14.39 | 13.91 | 14.32 | 170,673 | +0.39(+2.80%) |
Aug 17, 2016 | 14.00 | 14.08 | 13.65 | 13.93 | 157,347 | -0.08(-0.57%) |
Aug 16, 2016 | 14.19 | 14.25 | 13.89 | 14.01 | 139,604 | -0.20(-1.41%) |
Aug 15, 2016 | 13.52 | 14.47 | 13.52 | 14.21 | 215,120 | +0.71(+5.26%) |
Aug 12, 2016 | 13.51 | 13.57 | 13.31 | 13.50 | 159,153 | +0.05(+0.37%) |
Aug 11, 2016 | 13.03 | 13.55 | 12.84 | 13.45 | 275,010 | +0.50(+3.86%) |
Aug 10, 2016 | 13.20 | 13.24 | 12.81 | 12.95 | 230,994 | -0.30(-2.26%) |
Aug 09, 2016 | 13.31 | 13.51 | 13.11 | 13.25 | 114,971 | +0.00(+0.00%) |
Aug 08, 2016 | 13.72 | 13.81 | 13.10 | 13.25 | 233,485 | -0.43(-3.14%) |
Aug 05, 2016 | 14.37 | 14.37 | 13.31 | 13.68 | 381,085 | -0.83(-5.72%) |
Aug 04, 2016 | 14.89 | 15.09 | 14.49 | 14.51 | 83,313 | -0.32(-2.16%) |
Aug 03, 2016 | 14.45 | 14.83 | 14.20 | 14.83 | 84,059 | +0.37(+2.56%) |
Aug 02, 2016 | 14.80 | 14.94 | 14.14 | 14.46 | 169,928 | -0.34(-2.30%) |