Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.86 | 15.13 | 14.82 | 15.10 | 840,752 | +0.30(+2.02%) |
Oct 28, 2016 | 14.67 | 14.87 | 14.62 | 14.80 | 578,584 | +0.14(+0.96%) |
Oct 27, 2016 | 15.21 | 15.25 | 14.60 | 14.66 | 353,762 | -0.47(-3.11%) |
Oct 26, 2016 | 15.09 | 15.23 | 15.00 | 15.13 | 396,222 | -0.01(-0.04%) |
Oct 25, 2016 | 15.57 | 15.57 | 15.12 | 15.14 | 445,662 | -0.57(-3.65%) |
Oct 24, 2016 | 15.59 | 15.72 | 15.55 | 15.71 | 472,339 | +0.25(+1.65%) |
Oct 21, 2016 | 15.24 | 15.47 | 15.18 | 15.45 | 340,385 | +0.06(+0.41%) |
Oct 20, 2016 | 15.51 | 15.51 | 15.28 | 15.39 | 324,953 | -0.22(-1.43%) |
Oct 19, 2016 | 15.57 | 15.79 | 15.44 | 15.61 | 578,408 | +0.10(+0.62%) |
Oct 18, 2016 | 15.56 | 15.59 | 15.45 | 15.52 | 236,700 | +0.15(+0.99%) |
Oct 17, 2016 | 15.36 | 15.50 | 15.35 | 15.37 | 253,485 | +0.01(+0.08%) |
Oct 14, 2016 | 15.38 | 15.54 | 15.30 | 15.35 | 498,788 | +0.10(+0.63%) |
Oct 13, 2016 | 15.35 | 15.38 | 15.21 | 15.26 | 449,789 | -0.26(-1.68%) |
Oct 12, 2016 | 15.57 | 15.61 | 15.50 | 15.52 | 306,120 | -0.02(-0.12%) |
Oct 11, 2016 | 15.77 | 15.77 | 15.44 | 15.54 | 360,710 | -0.25(-1.57%) |
Oct 10, 2016 | 15.79 | 15.98 | 15.76 | 15.79 | 384,508 | +0.11(+0.69%) |
Oct 07, 2016 | 15.98 | 16.12 | 15.67 | 15.68 | 573,117 | -0.28(-1.76%) |
Oct 06, 2016 | 15.98 | 16.02 | 15.79 | 15.96 | 791,894 | -0.07(-0.44%) |
Oct 05, 2016 | 16.05 | 16.23 | 15.97 | 16.03 | 1,318,212 | +0.08(+0.52%) |
Oct 04, 2016 | 16.19 | 16.31 | 15.87 | 15.94 | 964,832 | -0.25(-1.57%) |
Oct 03, 2016 | 16.33 | 16.39 | 16.15 | 16.20 | 563,736 | -0.23(-1.40%) |
Sep 30, 2016 | 16.68 | 16.68 | 16.43 | 16.43 | 775,648 | -0.09(-0.54%) |
Sep 29, 2016 | 16.64 | 16.74 | 16.42 | 16.52 | 468,466 | -0.18(-1.11%) |
Sep 28, 2016 | 16.41 | 16.71 | 16.36 | 16.70 | 391,536 | +0.29(+1.78%) |
Sep 27, 2016 | 16.17 | 16.49 | 16.11 | 16.41 | 447,322 | +0.21(+1.30%) |
Sep 26, 2016 | 16.08 | 16.28 | 16.07 | 16.20 | 341,689 | -0.01(-0.04%) |
Sep 23, 2016 | 16.14 | 16.29 | 16.07 | 16.21 | 346,970 | +0.01(+0.08%) |
Sep 22, 2016 | 16.04 | 16.38 | 15.90 | 16.19 | 584,454 | +0.32(+2.01%) |
Sep 21, 2016 | 15.72 | 15.91 | 15.58 | 15.87 | 475,610 | +0.28(+1.80%) |
Sep 20, 2016 | 15.91 | 15.91 | 15.56 | 15.59 | 381,521 | -0.28(-1.77%) |
Sep 19, 2016 | 15.77 | 16.15 | 15.77 | 15.87 | 404,060 | +0.21(+1.34%) |
Sep 16, 2016 | 15.84 | 15.86 | 15.59 | 15.66 | 982,836 | -0.31(-1.95%) |
Sep 15, 2016 | 16.03 | 16.07 | 15.90 | 15.98 | 407,917 | +0.00(+0.00%) |
Sep 14, 2016 | 16.01 | 16.15 | 15.84 | 15.98 | 507,591 | -0.04(-0.28%) |
Sep 13, 2016 | 16.40 | 16.52 | 15.94 | 16.02 | 547,025 | -0.54(-3.27%) |
Sep 12, 2016 | 16.10 | 16.63 | 16.01 | 16.56 | 816,222 | +0.35(+2.16%) |
Sep 09, 2016 | 16.82 | 16.82 | 16.10 | 16.21 | 729,104 | -0.76(-4.47%) |
Sep 08, 2016 | 16.96 | 17.08 | 16.96 | 16.97 | 572,048 | -0.06(-0.37%) |
Sep 07, 2016 | 16.55 | 17.04 | 16.55 | 17.03 | 615,255 | +0.45(+2.69%) |
Sep 06, 2016 | 16.53 | 16.59 | 16.40 | 16.59 | 371,164 | +0.11(+0.70%) |
Sep 02, 2016 | 16.49 | 16.47 | 16.47 | 16.47 | 383,811 | +0.08(+0.51%) |
Sep 01, 2016 | 16.67 | 16.72 | 16.26 | 16.39 | 419,620 | -0.24(-1.42%) |
Aug 31, 2016 | 16.67 | 16.73 | 16.38 | 16.63 | 936,073 | -0.07(-0.42%) |
Aug 30, 2016 | 16.46 | 16.73 | 16.41 | 16.70 | 412,824 | +0.24(+1.47%) |
Aug 29, 2016 | 16.49 | 16.63 | 16.43 | 16.45 | 295,457 | +0.04(+0.23%) |
Aug 26, 2016 | 16.65 | 16.74 | 16.29 | 16.42 | 334,784 | -0.23(-1.38%) |
Aug 25, 2016 | 16.56 | 16.75 | 16.47 | 16.65 | 405,115 | +0.05(+0.31%) |
Aug 24, 2016 | 16.76 | 16.76 | 16.51 | 16.59 | 444,559 | -0.21(-1.25%) |
Aug 23, 2016 | 16.42 | 16.88 | 16.33 | 16.80 | 543,413 | +0.52(+3.21%) |
Aug 22, 2016 | 16.28 | 16.29 | 16.10 | 16.28 | 516,849 | +0.01(+0.04%) |
Aug 19, 2016 | 16.12 | 16.28 | 16.04 | 16.28 | 541,853 | +0.07(+0.43%) |
Aug 18, 2016 | 16.02 | 16.21 | 15.92 | 16.21 | 638,106 | +0.21(+1.31%) |
Aug 17, 2016 | 16.03 | 16.04 | 15.80 | 16.00 | 622,997 | -0.07(-0.44%) |
Aug 16, 2016 | 16.07 | 16.10 | 15.96 | 16.07 | 344,553 | -0.07(-0.43%) |
Aug 15, 2016 | 15.91 | 16.19 | 15.88 | 16.14 | 599,370 | +0.31(+1.93%) |
Aug 12, 2016 | 16.03 | 16.05 | 15.70 | 15.83 | 517,728 | -0.21(-1.31%) |
Aug 11, 2016 | 15.95 | 16.08 | 15.84 | 16.04 | 503,654 | +0.16(+1.00%) |
Aug 10, 2016 | 16.08 | 16.08 | 15.83 | 15.88 | 404,715 | -0.17(-1.03%) |
Aug 09, 2016 | 15.99 | 16.07 | 15.89 | 16.05 | 572,252 | +0.10(+0.64%) |
Aug 08, 2016 | 16.12 | 16.21 | 15.77 | 15.94 | 1,086,391 | -0.31(-1.92%) |
Aug 05, 2016 | 16.22 | 16.39 | 16.22 | 16.26 | 984,125 | +0.13(+0.78%) |
Aug 04, 2016 | 16.51 | 16.58 | 16.04 | 16.13 | 1,048,047 | -0.38(-2.33%) |
Aug 03, 2016 | 16.85 | 17.18 | 16.50 | 16.52 | 1,376,619 | +0.22(+1.35%) |
Aug 02, 2016 | 16.58 | 16.61 | 16.23 | 16.29 | 562,959 | -0.30(-1.82%) |