Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.77 | 15.77 | 15.43 | 15.66 | 343,170 | +0.09(+0.55%) |
Oct 28, 2016 | 15.48 | 16.05 | 15.42 | 15.58 | 563,304 | -0.06(-0.38%) |
Oct 27, 2016 | 15.59 | 15.77 | 15.35 | 15.64 | 546,927 | +0.12(+0.77%) |
Oct 26, 2016 | 15.46 | 15.78 | 15.45 | 15.52 | 396,885 | -0.05(-0.33%) |
Oct 25, 2016 | 15.29 | 15.59 | 15.28 | 15.57 | 1,416,079 | +0.23(+1.51%) |
Oct 24, 2016 | 15.28 | 15.74 | 15.25 | 15.34 | 505,804 | +0.13(+0.84%) |
Oct 21, 2016 | 15.17 | 15.42 | 15.10 | 15.21 | 381,022 | +0.04(+0.28%) |
Oct 20, 2016 | 15.05 | 15.19 | 14.89 | 15.17 | 339,337 | +0.16(+1.09%) |
Oct 19, 2016 | 15.07 | 15.14 | 14.96 | 15.00 | 288,761 | -0.09(-0.57%) |
Oct 18, 2016 | 15.11 | 15.20 | 15.03 | 15.09 | 401,466 | +0.10(+0.69%) |
Oct 17, 2016 | 15.34 | 15.42 | 14.98 | 14.99 | 607,017 | -0.35(-2.29%) |
Oct 14, 2016 | 15.61 | 15.77 | 15.18 | 15.34 | 704,599 | -0.21(-1.32%) |
Oct 13, 2016 | 15.86 | 15.90 | 15.41 | 15.54 | 670,381 | -0.47(-2.94%) |
Oct 12, 2016 | 16.08 | 16.12 | 15.69 | 16.01 | 1,035,922 | +0.04(+0.27%) |
Oct 11, 2016 | 16.36 | 16.36 | 15.80 | 15.97 | 793,536 | -0.14(-0.85%) |
Oct 10, 2016 | 16.04 | 16.36 | 15.98 | 16.11 | 1,036,718 | +0.14(+0.86%) |
Oct 07, 2016 | 16.13 | 16.19 | 15.78 | 15.97 | 854,276 | -0.11(-0.69%) |
Oct 06, 2016 | 15.91 | 16.18 | 15.79 | 16.08 | 948,009 | +0.22(+1.40%) |
Oct 05, 2016 | 15.71 | 15.95 | 15.64 | 15.86 | 781,895 | +0.31(+1.98%) |
Oct 04, 2016 | 15.59 | 15.63 | 15.39 | 15.55 | 1,071,307 | -0.04(-0.28%) |
Oct 03, 2016 | 15.39 | 15.73 | 15.39 | 15.59 | 870,628 | +0.21(+1.34%) |
Sep 30, 2016 | 15.35 | 15.54 | 15.28 | 15.39 | 2,174,050 | +0.15(+1.01%) |
Sep 29, 2016 | 15.28 | 15.50 | 15.17 | 15.23 | 954,386 | -0.04(-0.28%) |
Sep 28, 2016 | 15.12 | 15.30 | 15.01 | 15.28 | 390,108 | +0.15(+0.96%) |
Sep 27, 2016 | 15.06 | 15.17 | 14.91 | 15.13 | 357,828 | +0.03(+0.23%) |
Sep 26, 2016 | 15.25 | 15.27 | 14.92 | 15.10 | 544,515 | -0.27(-1.73%) |
Sep 23, 2016 | 15.30 | 15.40 | 15.24 | 15.36 | 304,911 | -0.03(-0.22%) |
Sep 22, 2016 | 15.47 | 15.62 | 15.35 | 15.40 | 310,950 | -0.07(-0.44%) |
Sep 21, 2016 | 15.35 | 15.51 | 15.23 | 15.47 | 379,599 | +0.09(+0.61%) |
Sep 20, 2016 | 15.42 | 15.49 | 15.34 | 15.37 | 326,307 | +0.00(+0.00%) |
Sep 19, 2016 | 15.45 | 15.55 | 15.29 | 15.37 | 671,356 | -0.02(-0.11%) |
Sep 16, 2016 | 15.48 | 15.48 | 15.29 | 15.39 | 495,806 | -0.15(-0.99%) |
Sep 15, 2016 | 15.43 | 15.64 | 15.37 | 15.54 | 414,124 | +0.07(+0.44%) |
Sep 14, 2016 | 15.79 | 15.84 | 15.32 | 15.47 | 991,818 | -0.33(-2.11%) |
Sep 13, 2016 | 15.86 | 15.90 | 15.53 | 15.81 | 916,337 | -0.18(-1.13%) |
Sep 12, 2016 | 15.55 | 16.14 | 15.45 | 15.99 | 600,435 | +0.26(+1.63%) |
Sep 09, 2016 | 15.82 | 15.93 | 15.50 | 15.73 | 686,821 | -0.14(-0.86%) |
Sep 08, 2016 | 15.85 | 16.17 | 15.82 | 15.87 | 658,282 | -0.06(-0.38%) |
Sep 07, 2016 | 15.88 | 15.96 | 15.69 | 15.93 | 793,773 | +0.07(+0.43%) |
Sep 06, 2016 | 16.19 | 16.26 | 15.77 | 15.86 | 914,309 | -0.33(-2.06%) |
Sep 02, 2016 | 16.06 | 16.19 | 16.19 | 16.19 | 915,266 | +0.12(+0.75%) |
Sep 01, 2016 | 15.90 | 16.07 | 15.80 | 16.07 | 952,934 | +0.12(+0.75%) |
Aug 31, 2016 | 16.12 | 16.18 | 15.68 | 15.95 | 1,104,266 | -0.09(-0.53%) |
Aug 30, 2016 | 15.96 | 16.22 | 15.96 | 16.04 | 517,053 | +0.05(+0.32%) |
Aug 29, 2016 | 15.82 | 15.99 | 15.77 | 15.99 | 351,580 | +0.17(+1.08%) |
Aug 26, 2016 | 15.92 | 15.98 | 15.65 | 15.82 | 748,025 | -0.01(-0.05%) |
Aug 25, 2016 | 15.73 | 15.83 | 15.66 | 15.83 | 489,084 | +0.03(+0.16%) |
Aug 24, 2016 | 15.69 | 15.89 | 15.69 | 15.80 | 524,183 | +0.09(+0.60%) |
Aug 23, 2016 | 15.78 | 15.79 | 15.61 | 15.71 | 1,101,705 | +0.03(+0.16%) |
Aug 22, 2016 | 15.64 | 15.80 | 15.52 | 15.68 | 765,255 | +0.03(+0.22%) |
Aug 19, 2016 | 15.92 | 15.95 | 15.57 | 15.65 | 798,115 | -0.33(-2.04%) |
Aug 18, 2016 | 15.60 | 16.01 | 15.60 | 15.97 | 1,012,730 | +0.02(+0.11%) |
Aug 17, 2016 | 15.85 | 15.99 | 15.71 | 15.95 | 1,070,691 | +0.06(+0.38%) |
Aug 16, 2016 | 16.18 | 16.23 | 15.88 | 15.89 | 850,809 | -0.28(-1.75%) |
Aug 15, 2016 | 15.75 | 16.22 | 15.68 | 16.18 | 772,632 | +0.16(+1.02%) |
Aug 12, 2016 | 15.86 | 16.05 | 15.78 | 16.01 | 589,968 | +0.00(+0.00%) |
Aug 11, 2016 | 16.09 | 16.15 | 15.93 | 16.01 | 544,471 | +0.16(+1.03%) |
Aug 10, 2016 | 16.07 | 16.09 | 15.76 | 15.85 | 1,130,515 | -0.13(-0.80%) |
Aug 09, 2016 | 15.78 | 16.17 | 15.78 | 15.98 | 1,276,192 | +0.21(+1.36%) |
Aug 08, 2016 | 16.00 | 16.02 | 15.74 | 15.77 | 2,140,493 | -0.02(-0.11%) |
Aug 05, 2016 | 15.53 | 15.90 | 15.44 | 15.78 | 1,125,430 | +0.27(+1.71%) |
Aug 04, 2016 | 15.33 | 15.75 | 15.17 | 15.52 | 1,840,893 | +0.43(+2.84%) |
Aug 03, 2016 | 14.81 | 15.27 | 14.76 | 15.09 | 1,524,663 | +0.56(+3.83%) |
Aug 02, 2016 | 14.63 | 14.99 | 14.43 | 14.53 | 1,547,745 | -0.16(-1.11%) |