Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.58 | 14.82 | 14.32 | 14.33 | 21,117 | -0.27(-1.82%) |
Oct 28, 2016 | 14.35 | 15.19 | 14.29 | 14.60 | 14,669 | +0.17(+1.17%) |
Oct 27, 2016 | 14.44 | 15.02 | 14.31 | 14.43 | 10,900 | -0.15(-1.05%) |
Oct 26, 2016 | 15.30 | 15.35 | 14.55 | 14.58 | 12,674 | -0.67(-4.38%) |
Oct 25, 2016 | 15.10 | 15.43 | 14.77 | 15.25 | 10,272 | +0.04(+0.26%) |
Oct 24, 2016 | 15.13 | 15.39 | 14.64 | 15.21 | 7,550 | +0.08(+0.53%) |
Oct 21, 2016 | 14.96 | 15.30 | 14.32 | 15.13 | 9,860 | -0.02(-0.11%) |
Oct 20, 2016 | 15.02 | 15.51 | 15.02 | 15.14 | 8,750 | +0.05(+0.32%) |
Oct 19, 2016 | 14.75 | 15.14 | 14.75 | 15.10 | 7,040 | +0.46(+3.14%) |
Oct 18, 2016 | 14.83 | 15.20 | 14.41 | 14.64 | 8,471 | +0.02(+0.11%) |
Oct 17, 2016 | 14.35 | 14.98 | 14.18 | 14.62 | 3,951 | -0.28(-1.89%) |
Oct 14, 2016 | 14.66 | 14.97 | 14.53 | 14.90 | 21,368 | +0.14(+0.98%) |
Oct 13, 2016 | 14.90 | 15.28 | 14.52 | 14.76 | 14,492 | -0.37(-2.45%) |
Oct 12, 2016 | 14.40 | 15.27 | 14.40 | 15.13 | 12,070 | +0.36(+2.46%) |
Oct 11, 2016 | 15.39 | 15.39 | 14.26 | 14.77 | 17,404 | -0.64(-4.13%) |
Oct 10, 2016 | 15.49 | 15.49 | 15.30 | 15.40 | 13,645 | -0.03(-0.21%) |
Oct 07, 2016 | 15.69 | 15.73 | 15.30 | 15.43 | 16,596 | +0.04(+0.26%) |
Oct 06, 2016 | 15.60 | 15.82 | 15.39 | 15.39 | 20,980 | -0.52(-3.24%) |
Oct 05, 2016 | 15.62 | 16.03 | 15.62 | 15.91 | 13,320 | +0.00(+0.00%) |
Oct 04, 2016 | 15.81 | 15.95 | 15.79 | 15.91 | 17,751 | +0.10(+0.61%) |
Oct 03, 2016 | 15.91 | 16.14 | 15.76 | 15.81 | 14,880 | -0.13(-0.81%) |
Sep 30, 2016 | 15.47 | 15.99 | 15.47 | 15.94 | 16,697 | +0.46(+2.97%) |
Sep 29, 2016 | 15.72 | 15.74 | 15.41 | 15.48 | 7,979 | -0.28(-1.79%) |
Sep 28, 2016 | 15.73 | 15.87 | 15.47 | 15.76 | 11,597 | -0.01(-0.05%) |
Sep 27, 2016 | 15.30 | 15.93 | 15.30 | 15.77 | 20,720 | +0.36(+2.35%) |
Sep 26, 2016 | 15.85 | 15.94 | 15.31 | 15.41 | 15,592 | -0.58(-3.63%) |
Sep 23, 2016 | 15.72 | 16.11 | 15.39 | 15.99 | 15,130 | +0.14(+0.92%) |
Sep 22, 2016 | 15.35 | 15.91 | 15.16 | 15.84 | 23,119 | +0.50(+3.25%) |
Sep 21, 2016 | 15.13 | 15.50 | 15.08 | 15.35 | 26,644 | +0.24(+1.60%) |
Sep 20, 2016 | 15.19 | 15.26 | 14.88 | 15.10 | 14,964 | -0.06(-0.43%) |
Sep 19, 2016 | 15.07 | 15.29 | 15.07 | 15.17 | 27,689 | +0.08(+0.53%) |
Sep 16, 2016 | 14.89 | 15.14 | 14.83 | 15.09 | 56,567 | +0.31(+2.13%) |
Sep 15, 2016 | 14.52 | 14.90 | 14.52 | 14.77 | 16,851 | +0.20(+1.38%) |
Sep 14, 2016 | 14.61 | 14.72 | 14.35 | 14.57 | 14,308 | +0.47(+3.31%) |
Sep 13, 2016 | 14.09 | 14.90 | 13.80 | 14.10 | 43,845 | -0.19(-1.35%) |
Sep 12, 2016 | 13.82 | 14.33 | 13.82 | 14.30 | 13,569 | +0.45(+3.26%) |
Sep 09, 2016 | 13.91 | 14.05 | 13.75 | 13.85 | 26,295 | -0.09(-0.64%) |
Sep 08, 2016 | 13.82 | 13.99 | 13.75 | 13.94 | 15,379 | -0.04(-0.29%) |
Sep 07, 2016 | 13.87 | 14.14 | 13.70 | 13.98 | 33,311 | +0.17(+1.23%) |
Sep 06, 2016 | 13.80 | 13.96 | 13.69 | 13.81 | 9,746 | -0.13(-0.92%) |
Sep 02, 2016 | 13.82 | 13.94 | 13.94 | 13.94 | 15,021 | +0.30(+2.19%) |
Sep 01, 2016 | 13.65 | 13.82 | 13.32 | 13.64 | 16,522 | -0.04(-0.29%) |
Aug 31, 2016 | 13.75 | 13.86 | 13.46 | 13.68 | 25,373 | +0.05(+0.36%) |
Aug 30, 2016 | 13.45 | 13.78 | 13.45 | 13.63 | 52,420 | +0.35(+2.61%) |
Aug 29, 2016 | 13.42 | 13.51 | 13.20 | 13.28 | 13,289 | -0.23(-1.67%) |
Aug 26, 2016 | 13.65 | 13.65 | 13.37 | 13.51 | 17,050 | +0.05(+0.36%) |
Aug 25, 2016 | 13.59 | 13.59 | 13.38 | 13.46 | 6,142 | -0.06(-0.48%) |
Aug 24, 2016 | 13.46 | 13.69 | 13.44 | 13.52 | 17,772 | -0.03(-0.24%) |
Aug 23, 2016 | 13.34 | 13.91 | 13.34 | 13.56 | 17,062 | +0.27(+2.00%) |
Aug 22, 2016 | 13.17 | 13.44 | 12.99 | 13.29 | 16,662 | +0.12(+0.92%) |
Aug 19, 2016 | 12.91 | 13.25 | 12.91 | 13.17 | 27,235 | +0.26(+2.00%) |
Aug 18, 2016 | 13.60 | 13.61 | 12.70 | 12.91 | 36,485 | -0.48(-3.55%) |
Aug 17, 2016 | 13.65 | 13.85 | 13.23 | 13.39 | 7,752 | -0.28(-2.06%) |
Aug 16, 2016 | 13.97 | 13.97 | 13.60 | 13.67 | 18,314 | -0.40(-2.86%) |
Aug 15, 2016 | 14.02 | 14.07 | 13.92 | 14.07 | 14,864 | +0.04(+0.27%) |
Aug 12, 2016 | 14.04 | 14.11 | 13.93 | 14.03 | 11,895 | -0.06(-0.45%) |
Aug 11, 2016 | 14.06 | 14.29 | 13.86 | 14.10 | 20,901 | +0.06(+0.40%) |
Aug 10, 2016 | 14.04 | 14.15 | 13.91 | 14.04 | 20,420 | -0.03(-0.23%) |
Aug 09, 2016 | 13.42 | 14.21 | 13.36 | 14.07 | 46,558 | +0.54(+4.03%) |
Aug 08, 2016 | 13.17 | 13.54 | 13.14 | 13.53 | 18,865 | +0.33(+2.49%) |
Aug 05, 2016 | 13.06 | 13.43 | 12.88 | 13.20 | 140,094 | +0.25(+1.92%) |
Aug 04, 2016 | 12.90 | 13.09 | 12.82 | 12.95 | 50,500 | -0.06(-0.49%) |
Aug 03, 2016 | 12.94 | 13.02 | 12.82 | 13.02 | 43,366 | +0.06(+0.43%) |
Aug 02, 2016 | 13.20 | 13.20 | 12.95 | 12.96 | 32,236 | -0.09(-0.68%) |