Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.50 | 15.91 | 15.36 | 15.86 | 565,854 | +0.35(+2.27%) |
Oct 28, 2016 | 15.51 | 15.67 | 15.30 | 15.51 | 501,889 | -0.06(-0.40%) |
Oct 27, 2016 | 15.55 | 15.63 | 15.45 | 15.57 | 204,682 | +0.09(+0.58%) |
Oct 26, 2016 | 15.55 | 15.69 | 15.41 | 15.48 | 338,241 | -0.24(-1.55%) |
Oct 25, 2016 | 15.23 | 15.75 | 15.23 | 15.72 | 449,362 | +0.55(+3.62%) |
Oct 24, 2016 | 15.35 | 15.41 | 15.10 | 15.17 | 212,330 | +0.10(+0.66%) |
Oct 21, 2016 | 15.13 | 15.27 | 15.07 | 15.08 | 143,673 | -0.21(-1.36%) |
Oct 20, 2016 | 15.38 | 15.48 | 15.27 | 15.28 | 159,399 | -0.19(-1.22%) |
Oct 19, 2016 | 15.52 | 15.63 | 15.41 | 15.47 | 108,599 | -0.07(-0.46%) |
Oct 18, 2016 | 15.49 | 15.70 | 15.36 | 15.54 | 110,761 | +0.20(+1.29%) |
Oct 17, 2016 | 15.32 | 15.42 | 15.25 | 15.35 | 172,501 | -0.01(-0.06%) |
Oct 14, 2016 | 15.56 | 15.70 | 15.34 | 15.35 | 163,860 | -0.16(-1.05%) |
Oct 13, 2016 | 15.36 | 16.27 | 15.30 | 15.52 | 337,342 | +0.00(+0.00%) |
Oct 12, 2016 | 15.63 | 15.71 | 15.49 | 15.52 | 136,569 | -0.15(-0.98%) |
Oct 11, 2016 | 15.93 | 15.93 | 15.51 | 15.67 | 214,876 | -0.26(-1.64%) |
Oct 10, 2016 | 16.03 | 16.06 | 15.74 | 15.93 | 348,561 | +0.05(+0.34%) |
Oct 07, 2016 | 15.66 | 15.94 | 15.47 | 15.88 | 410,401 | +0.15(+0.97%) |
Oct 06, 2016 | 15.68 | 15.78 | 15.50 | 15.72 | 200,428 | -0.04(-0.23%) |
Oct 05, 2016 | 15.75 | 15.87 | 15.72 | 15.76 | 128,915 | +0.04(+0.23%) |
Oct 04, 2016 | 15.82 | 15.99 | 15.65 | 15.72 | 131,271 | -0.16(-1.02%) |
Oct 03, 2016 | 15.71 | 15.90 | 15.68 | 15.89 | 237,526 | +0.04(+0.28%) |
Sep 30, 2016 | 15.77 | 15.94 | 15.66 | 15.84 | 313,600 | +0.06(+0.40%) |
Sep 29, 2016 | 16.14 | 16.21 | 15.77 | 15.78 | 144,271 | -0.46(-2.83%) |
Sep 28, 2016 | 15.97 | 16.26 | 15.95 | 16.24 | 160,574 | +0.23(+1.41%) |
Sep 27, 2016 | 15.99 | 16.17 | 15.96 | 16.01 | 213,214 | -0.07(-0.45%) |
Sep 26, 2016 | 16.12 | 16.22 | 15.95 | 16.08 | 214,378 | -0.18(-1.11%) |
Sep 23, 2016 | 16.08 | 16.34 | 16.05 | 16.27 | 320,435 | +0.10(+0.61%) |
Sep 22, 2016 | 16.03 | 16.18 | 15.87 | 16.17 | 378,155 | +0.25(+1.59%) |
Sep 21, 2016 | 15.81 | 15.96 | 15.68 | 15.91 | 253,652 | +0.22(+1.38%) |
Sep 20, 2016 | 15.89 | 16.13 | 15.69 | 15.70 | 254,725 | -0.15(-0.97%) |
Sep 19, 2016 | 15.88 | 15.95 | 15.68 | 15.85 | 1,162,830 | -0.01(-0.06%) |
Sep 16, 2016 | 15.87 | 15.90 | 15.70 | 15.86 | 1,549,000 | -0.03(-0.17%) |
Sep 15, 2016 | 15.67 | 15.90 | 15.67 | 15.89 | 122,821 | +0.21(+1.32%) |
Sep 14, 2016 | 15.75 | 15.78 | 15.61 | 15.68 | 193,873 | -0.03(-0.17%) |
Sep 13, 2016 | 15.83 | 15.90 | 15.68 | 15.71 | 234,251 | -0.25(-1.58%) |
Sep 12, 2016 | 15.80 | 15.99 | 15.77 | 15.96 | 271,025 | +0.09(+0.57%) |
Sep 09, 2016 | 16.13 | 16.16 | 15.85 | 15.87 | 183,003 | -0.41(-2.49%) |
Sep 08, 2016 | 16.36 | 16.36 | 16.08 | 16.27 | 377,526 | -0.15(-0.93%) |
Sep 07, 2016 | 16.45 | 16.61 | 16.20 | 16.43 | 405,092 | -0.06(-0.38%) |
Sep 06, 2016 | 16.54 | 16.65 | 16.47 | 16.49 | 171,032 | -0.05(-0.33%) |
Sep 02, 2016 | 16.39 | 16.54 | 16.54 | 16.54 | 208,743 | +0.23(+1.44%) |
Sep 01, 2016 | 16.18 | 16.32 | 16.02 | 16.31 | 145,839 | +0.12(+0.72%) |
Aug 31, 2016 | 16.22 | 16.24 | 15.95 | 16.19 | 354,391 | -0.07(-0.44%) |
Aug 30, 2016 | 16.36 | 16.38 | 16.23 | 16.27 | 142,288 | +0.00(+0.00%) |
Aug 29, 2016 | 16.06 | 16.45 | 16.06 | 16.27 | 206,404 | +0.21(+1.29%) |
Aug 26, 2016 | 16.08 | 16.19 | 15.88 | 16.06 | 193,002 | -0.04(-0.22%) |
Aug 25, 2016 | 16.09 | 16.15 | 16.02 | 16.09 | 215,070 | +0.00(+0.00%) |
Aug 24, 2016 | 16.16 | 16.18 | 16.00 | 16.09 | 200,615 | -0.09(-0.56%) |
Aug 23, 2016 | 16.24 | 16.29 | 16.05 | 16.18 | 218,316 | -0.07(-0.44%) |
Aug 22, 2016 | 16.22 | 16.31 | 16.15 | 16.26 | 201,392 | +0.03(+0.17%) |
Aug 19, 2016 | 15.95 | 16.36 | 15.90 | 16.23 | 795,101 | +0.28(+1.75%) |
Aug 18, 2016 | 15.59 | 15.96 | 15.54 | 15.95 | 264,383 | +0.38(+2.43%) |
Aug 17, 2016 | 15.79 | 15.81 | 15.49 | 15.57 | 300,321 | -0.27(-1.71%) |
Aug 16, 2016 | 16.05 | 16.06 | 15.82 | 15.84 | 231,182 | -0.22(-1.35%) |
Aug 15, 2016 | 16.16 | 16.16 | 15.90 | 16.06 | 375,776 | -0.09(-0.56%) |
Aug 12, 2016 | 16.11 | 16.35 | 16.05 | 16.15 | 335,776 | +0.03(+0.17%) |
Aug 11, 2016 | 15.73 | 16.16 | 15.66 | 16.12 | 443,091 | +0.50(+3.17%) |
Aug 10, 2016 | 16.70 | 16.73 | 15.14 | 15.63 | 1,057,216 | -1.14(-6.77%) |
Aug 09, 2016 | 17.02 | 17.07 | 16.68 | 16.76 | 324,268 | -0.29(-1.69%) |
Aug 08, 2016 | 17.25 | 17.27 | 16.97 | 17.05 | 173,194 | -0.20(-1.15%) |
Aug 05, 2016 | 16.82 | 17.27 | 16.79 | 17.25 | 194,701 | +0.50(+2.96%) |
Aug 04, 2016 | 16.80 | 17.03 | 16.74 | 16.75 | 140,509 | -0.04(-0.21%) |
Aug 03, 2016 | 16.76 | 16.81 | 16.56 | 16.79 | 202,889 | +0.01(+0.05%) |
Aug 02, 2016 | 16.99 | 17.09 | 16.76 | 16.78 | 207,268 | -0.23(-1.38%) |