Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.16 | 14.43 | 14.16 | 14.33 | 94,756 | +0.07(+0.49%) |
Oct 28, 2016 | 14.53 | 14.77 | 14.02 | 14.26 | 119,119 | -0.30(-2.06%) |
Oct 27, 2016 | 14.80 | 15.22 | 14.53 | 14.56 | 73,154 | -0.17(-1.15%) |
Oct 26, 2016 | 14.93 | 15.19 | 14.64 | 14.73 | 76,818 | -0.33(-2.19%) |
Oct 25, 2016 | 15.31 | 15.47 | 15.01 | 15.06 | 76,322 | -0.31(-2.02%) |
Oct 24, 2016 | 15.58 | 15.96 | 15.30 | 15.37 | 101,322 | -0.10(-0.65%) |
Oct 21, 2016 | 14.95 | 15.47 | 14.92 | 15.47 | 149,390 | +0.41(+2.72%) |
Oct 20, 2016 | 15.00 | 15.20 | 14.90 | 15.06 | 90,840 | -0.05(-0.33%) |
Oct 19, 2016 | 15.15 | 15.40 | 14.83 | 15.11 | 91,850 | -0.09(-0.59%) |
Oct 18, 2016 | 15.82 | 15.82 | 15.11 | 15.20 | 109,102 | +0.20(+1.33%) |
Oct 17, 2016 | 16.00 | 16.00 | 14.67 | 15.00 | 323,725 | -1.11(-6.89%) |
Oct 14, 2016 | 16.01 | 16.19 | 15.57 | 16.11 | 177,216 | +0.69(+4.47%) |
Oct 13, 2016 | 15.43 | 15.64 | 15.19 | 15.42 | 142,359 | -0.20(-1.28%) |
Oct 12, 2016 | 15.94 | 15.94 | 15.25 | 15.62 | 172,081 | -0.40(-2.50%) |
Oct 11, 2016 | 16.64 | 16.72 | 15.92 | 16.02 | 125,333 | -0.65(-3.90%) |
Oct 10, 2016 | 16.68 | 16.92 | 16.57 | 16.67 | 109,994 | +0.05(+0.30%) |
Oct 07, 2016 | 17.09 | 17.15 | 16.59 | 16.62 | 99,909 | -0.44(-2.58%) |
Oct 06, 2016 | 17.71 | 17.71 | 17.00 | 17.06 | 97,773 | -0.76(-4.26%) |
Oct 05, 2016 | 18.21 | 18.30 | 17.76 | 17.82 | 126,155 | -0.31(-1.71%) |
Oct 04, 2016 | 17.68 | 18.21 | 17.16 | 18.13 | 175,042 | +0.54(+3.07%) |
Oct 03, 2016 | 17.63 | 17.71 | 17.44 | 17.59 | 88,323 | -0.06(-0.34%) |
Sep 30, 2016 | 17.29 | 17.70 | 17.23 | 17.65 | 117,607 | +0.45(+2.62%) |
Sep 29, 2016 | 17.51 | 17.68 | 17.18 | 17.20 | 97,586 | -0.30(-1.71%) |
Sep 28, 2016 | 17.46 | 17.55 | 17.18 | 17.50 | 83,823 | +0.15(+0.86%) |
Sep 27, 2016 | 16.73 | 17.39 | 16.73 | 17.35 | 139,166 | +0.55(+3.27%) |
Sep 26, 2016 | 17.40 | 17.54 | 16.57 | 16.80 | 328,981 | -0.75(-4.27%) |
Sep 23, 2016 | 17.50 | 17.85 | 17.48 | 17.55 | 142,782 | +0.10(+0.57%) |
Sep 22, 2016 | 17.80 | 17.90 | 17.36 | 17.45 | 139,236 | -0.11(-0.63%) |
Sep 21, 2016 | 16.66 | 17.59 | 16.66 | 17.56 | 237,678 | +0.97(+5.85%) |
Sep 20, 2016 | 16.63 | 16.72 | 16.26 | 16.59 | 148,640 | +0.04(+0.24%) |
Sep 19, 2016 | 16.68 | 16.75 | 16.36 | 16.55 | 174,436 | +0.02(+0.12%) |
Sep 16, 2016 | 16.26 | 16.57 | 16.10 | 16.53 | 626,127 | +0.18(+1.10%) |
Sep 15, 2016 | 16.54 | 16.67 | 16.24 | 16.35 | 171,876 | -0.23(-1.39%) |
Sep 14, 2016 | 16.45 | 16.88 | 16.28 | 16.58 | 272,655 | +0.26(+1.59%) |
Sep 13, 2016 | 16.53 | 16.81 | 16.16 | 16.32 | 444,288 | -0.38(-2.28%) |
Sep 12, 2016 | 16.88 | 17.01 | 16.59 | 16.70 | 353,483 | -0.22(-1.30%) |
Sep 09, 2016 | 17.85 | 17.95 | 16.72 | 16.92 | 301,887 | -1.09(-6.05%) |
Sep 08, 2016 | 18.13 | 18.79 | 17.81 | 18.01 | 339,974 | -0.32(-1.75%) |
Sep 07, 2016 | 18.30 | 18.65 | 18.00 | 18.33 | 244,695 | -0.01(-0.05%) |
Sep 06, 2016 | 18.04 | 18.69 | 18.01 | 18.34 | 249,677 | +0.38(+2.12%) |
Sep 02, 2016 | 17.70 | 17.96 | 17.96 | 17.96 | 343,200 | +0.46(+2.63%) |
Sep 01, 2016 | 17.80 | 18.16 | 17.49 | 17.50 | 384,337 | -0.47(-2.62%) |
Aug 31, 2016 | 18.98 | 18.98 | 17.93 | 17.97 | 1,028,444 | -1.25(-6.50%) |
Aug 30, 2016 | 19.10 | 19.29 | 19.01 | 19.22 | 165,123 | +0.20(+1.05%) |
Aug 29, 2016 | 18.86 | 19.14 | 18.50 | 19.02 | 235,698 | +0.27(+1.44%) |
Aug 26, 2016 | 18.96 | 18.96 | 18.57 | 18.75 | 249,947 | +0.13(+0.70%) |
Aug 25, 2016 | 18.01 | 18.62 | 17.95 | 18.62 | 308,409 | +0.57(+3.16%) |
Aug 24, 2016 | 18.68 | 19.04 | 17.97 | 18.05 | 371,151 | -0.56(-3.01%) |
Aug 23, 2016 | 18.35 | 19.05 | 18.14 | 18.61 | 401,505 | +0.55(+3.05%) |
Aug 22, 2016 | 18.68 | 18.68 | 17.79 | 18.06 | 646,994 | -0.42(-2.27%) |
Aug 19, 2016 | 17.06 | 18.98 | 17.00 | 18.48 | 1,178,125 | +1.35(+7.88%) |
Aug 18, 2016 | 16.31 | 17.30 | 16.28 | 17.13 | 330,770 | +0.86(+5.29%) |
Aug 17, 2016 | 16.30 | 16.40 | 16.00 | 16.27 | 195,202 | -0.11(-0.67%) |
Aug 16, 2016 | 15.88 | 16.47 | 15.59 | 16.38 | 202,969 | +0.40(+2.50%) |
Aug 15, 2016 | 15.50 | 16.02 | 15.50 | 15.98 | 224,765 | +0.32(+2.04%) |
Aug 12, 2016 | 15.47 | 15.77 | 15.47 | 15.66 | 119,597 | +0.02(+0.13%) |
Aug 11, 2016 | 15.45 | 15.74 | 15.27 | 15.64 | 232,965 | +0.09(+0.58%) |
Aug 10, 2016 | 15.76 | 15.76 | 15.21 | 15.55 | 172,925 | -0.10(-0.64%) |
Aug 09, 2016 | 14.59 | 16.65 | 14.34 | 15.65 | 694,899 | +1.69(+12.11%) |
Aug 08, 2016 | 14.46 | 14.48 | 13.93 | 13.96 | 137,813 | -0.43(-2.99%) |
Aug 05, 2016 | 14.26 | 14.50 | 14.01 | 14.39 | 208,045 | +0.35(+2.49%) |
Aug 04, 2016 | 14.35 | 14.38 | 13.96 | 14.04 | 60,139 | -0.18(-1.27%) |
Aug 03, 2016 | 14.01 | 14.26 | 13.79 | 14.22 | 200,045 | +0.27(+1.94%) |
Aug 02, 2016 | 14.03 | 14.14 | 13.80 | 13.95 | 73,545 | -0.06(-0.43%) |