Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.98 | 16.02 | 15.76 | 15.93 | 188,539 | +0.00(+0.00%) |
Oct 28, 2016 | 15.76 | 16.11 | 15.58 | 15.93 | 113,048 | +0.13(+0.84%) |
Oct 27, 2016 | 16.25 | 16.25 | 15.71 | 15.80 | 123,958 | -0.36(-2.20%) |
Oct 26, 2016 | 16.11 | 16.38 | 16.02 | 16.16 | 123,388 | -0.09(-0.55%) |
Oct 25, 2016 | 16.42 | 16.42 | 15.93 | 16.25 | 218,092 | -0.31(-1.88%) |
Oct 24, 2016 | 16.42 | 16.67 | 16.34 | 16.56 | 144,587 | +0.31(+1.92%) |
Oct 21, 2016 | 16.38 | 16.56 | 16.20 | 16.25 | 235,320 | -0.27(-1.62%) |
Oct 20, 2016 | 16.87 | 16.96 | 16.29 | 16.51 | 643,404 | -0.58(-3.39%) |
Oct 19, 2016 | 16.82 | 17.14 | 16.65 | 17.09 | 214,163 | +0.22(+1.32%) |
Oct 18, 2016 | 17.18 | 17.18 | 16.74 | 16.87 | 294,032 | -0.09(-0.53%) |
Oct 17, 2016 | 16.82 | 17.05 | 16.78 | 16.96 | 135,007 | +0.12(+0.69%) |
Oct 14, 2016 | 16.79 | 16.98 | 16.63 | 16.84 | 316,194 | +0.10(+0.58%) |
Oct 13, 2016 | 16.91 | 17.00 | 16.53 | 16.74 | 366,647 | -0.30(-1.78%) |
Oct 12, 2016 | 16.91 | 17.12 | 16.91 | 17.05 | 179,439 | +0.07(+0.42%) |
Oct 11, 2016 | 17.25 | 17.25 | 16.91 | 16.98 | 251,423 | -0.28(-1.65%) |
Oct 10, 2016 | 17.23 | 17.39 | 17.15 | 17.26 | 245,720 | +0.12(+0.67%) |
Oct 07, 2016 | 17.14 | 17.15 | 16.90 | 17.15 | 213,958 | +0.05(+0.31%) |
Oct 06, 2016 | 17.25 | 17.38 | 16.98 | 17.09 | 166,837 | -0.18(-1.03%) |
Oct 05, 2016 | 16.99 | 17.35 | 16.99 | 17.27 | 169,533 | +0.35(+2.05%) |
Oct 04, 2016 | 16.91 | 17.06 | 16.79 | 16.92 | 344,596 | +0.10(+0.58%) |
Oct 03, 2016 | 16.66 | 16.83 | 16.50 | 16.82 | 324,703 | +0.09(+0.53%) |
Sep 30, 2016 | 16.51 | 16.83 | 16.32 | 16.74 | 274,122 | +0.36(+2.17%) |
Sep 29, 2016 | 16.37 | 16.60 | 16.29 | 16.38 | 371,009 | +0.05(+0.33%) |
Sep 28, 2016 | 16.36 | 16.54 | 16.00 | 16.33 | 306,126 | -0.03(-0.16%) |
Sep 27, 2016 | 16.21 | 16.42 | 16.21 | 16.35 | 282,622 | +0.11(+0.66%) |
Sep 26, 2016 | 16.17 | 16.32 | 16.17 | 16.25 | 510,665 | -0.03(-0.16%) |
Sep 23, 2016 | 15.93 | 16.30 | 15.86 | 16.27 | 289,667 | +0.30(+1.90%) |
Sep 22, 2016 | 15.64 | 16.02 | 15.58 | 15.97 | 222,437 | +0.48(+3.10%) |
Sep 21, 2016 | 15.46 | 15.55 | 15.28 | 15.49 | 167,682 | +0.09(+0.58%) |
Sep 20, 2016 | 15.44 | 15.45 | 15.20 | 15.40 | 231,117 | +0.04(+0.29%) |
Sep 19, 2016 | 15.53 | 15.62 | 15.29 | 15.36 | 145,341 | -0.05(-0.35%) |
Sep 16, 2016 | 15.61 | 15.69 | 15.27 | 15.41 | 551,711 | -0.28(-1.76%) |
Sep 15, 2016 | 15.43 | 15.77 | 15.35 | 15.69 | 206,958 | +0.20(+1.32%) |
Sep 14, 2016 | 15.58 | 15.71 | 15.37 | 15.48 | 251,012 | -0.11(-0.69%) |
Sep 13, 2016 | 15.38 | 15.66 | 15.33 | 15.59 | 361,926 | +0.03(+0.17%) |
Sep 12, 2016 | 15.04 | 15.58 | 15.00 | 15.56 | 443,371 | +0.39(+2.57%) |
Sep 09, 2016 | 15.54 | 15.54 | 15.17 | 15.17 | 380,636 | -0.52(-3.34%) |
Sep 08, 2016 | 15.76 | 15.84 | 15.64 | 15.69 | 246,523 | -0.12(-0.79%) |
Sep 07, 2016 | 15.22 | 15.86 | 15.15 | 15.82 | 708,574 | +0.61(+4.03%) |
Sep 06, 2016 | 15.21 | 15.28 | 15.03 | 15.21 | 338,415 | +0.02(+0.12%) |
Sep 02, 2016 | 15.18 | 15.19 | 15.19 | 15.19 | 457,498 | +0.10(+0.65%) |
Sep 01, 2016 | 15.12 | 15.28 | 15.01 | 15.09 | 289,303 | -0.04(-0.23%) |
Aug 31, 2016 | 15.13 | 15.25 | 15.00 | 15.13 | 579,245 | +0.03(+0.18%) |
Aug 30, 2016 | 15.07 | 15.21 | 14.88 | 15.10 | 669,265 | -0.04(-0.29%) |
Aug 29, 2016 | 15.06 | 15.19 | 14.97 | 15.14 | 567,479 | +0.08(+0.53%) |
Aug 26, 2016 | 15.60 | 15.60 | 15.02 | 15.06 | 383,600 | -0.38(-2.47%) |
Aug 25, 2016 | 15.40 | 15.62 | 14.97 | 15.45 | 882,438 | +0.53(+3.57%) |
Aug 24, 2016 | 14.93 | 15.07 | 14.91 | 14.91 | 351,817 | -0.04(-0.30%) |
Aug 23, 2016 | 15.08 | 15.12 | 14.91 | 14.96 | 253,623 | +0.02(+0.12%) |
Aug 22, 2016 | 14.83 | 14.97 | 14.81 | 14.94 | 540,668 | +0.10(+0.66%) |
Aug 19, 2016 | 14.91 | 15.04 | 14.77 | 14.84 | 251,186 | -0.12(-0.77%) |
Aug 18, 2016 | 15.11 | 15.15 | 14.83 | 14.96 | 256,126 | -0.06(-0.41%) |
Aug 17, 2016 | 15.30 | 15.32 | 14.89 | 15.02 | 313,700 | -0.38(-2.48%) |
Aug 16, 2016 | 15.51 | 15.69 | 15.29 | 15.40 | 146,186 | -0.15(-0.97%) |
Aug 15, 2016 | 15.45 | 15.64 | 15.39 | 15.55 | 144,270 | +0.16(+1.04%) |
Aug 12, 2016 | 15.45 | 15.58 | 15.28 | 15.39 | 268,831 | -0.11(-0.69%) |
Aug 11, 2016 | 15.10 | 15.55 | 15.08 | 15.50 | 474,432 | +0.47(+3.13%) |
Aug 10, 2016 | 15.10 | 15.17 | 14.97 | 15.03 | 348,023 | -0.06(-0.41%) |
Aug 09, 2016 | 15.31 | 15.40 | 15.02 | 15.09 | 363,802 | -0.27(-1.73%) |
Aug 08, 2016 | 15.45 | 15.87 | 15.22 | 15.36 | 373,614 | -0.04(-0.29%) |
Aug 05, 2016 | 15.33 | 15.64 | 15.33 | 15.40 | 355,879 | +0.21(+1.40%) |
Aug 04, 2016 | 15.13 | 15.37 | 15.09 | 15.19 | 425,311 | +0.04(+0.23%) |
Aug 03, 2016 | 14.88 | 15.15 | 14.67 | 15.15 | 372,935 | +0.17(+1.13%) |
Aug 02, 2016 | 15.87 | 15.87 | 14.93 | 14.98 | 497,285 | -0.91(-5.70%) |