Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.57 | 14.69 | 14.54 | 14.55 | 40,357 | -0.08(-0.52%) |
Oct 28, 2016 | 14.74 | 14.74 | 14.61 | 14.63 | 17,437 | +0.03(+0.24%) |
Oct 27, 2016 | 14.76 | 14.76 | 14.54 | 14.59 | 20,398 | -0.06(-0.38%) |
Oct 26, 2016 | 14.84 | 14.92 | 14.63 | 14.65 | 12,898 | -0.19(-1.25%) |
Oct 25, 2016 | 14.92 | 15.01 | 14.78 | 14.83 | 22,429 | -0.14(-0.92%) |
Oct 24, 2016 | 15.09 | 15.10 | 14.73 | 14.97 | 13,141 | -0.02(-0.14%) |
Oct 21, 2016 | 14.93 | 15.18 | 14.70 | 14.99 | 37,617 | -0.02(-0.14%) |
Oct 20, 2016 | 15.00 | 15.01 | 14.88 | 15.01 | 19,745 | +0.01(+0.05%) |
Oct 19, 2016 | 14.90 | 15.07 | 14.83 | 15.01 | 10,293 | +0.12(+0.78%) |
Oct 18, 2016 | 15.07 | 15.07 | 14.83 | 14.89 | 19,154 | -0.17(-1.14%) |
Oct 17, 2016 | 15.05 | 15.21 | 14.94 | 15.06 | 15,489 | -0.07(-0.45%) |
Oct 14, 2016 | 15.09 | 15.39 | 14.99 | 15.13 | 26,188 | -0.03(-0.23%) |
Oct 13, 2016 | 15.20 | 15.52 | 15.00 | 15.16 | 25,455 | -0.12(-0.81%) |
Oct 12, 2016 | 14.66 | 15.42 | 14.66 | 15.29 | 17,902 | +0.20(+1.32%) |
Oct 11, 2016 | 15.32 | 15.44 | 15.09 | 15.09 | 21,963 | -0.15(-0.99%) |
Oct 10, 2016 | 15.09 | 15.24 | 14.97 | 15.24 | 11,106 | +0.19(+1.28%) |
Oct 07, 2016 | 15.08 | 15.12 | 15.02 | 15.05 | 7,348 | -0.02(-0.14%) |
Oct 06, 2016 | 14.99 | 15.11 | 14.91 | 15.07 | 8,963 | +0.13(+0.87%) |
Oct 05, 2016 | 15.05 | 15.12 | 14.76 | 14.94 | 23,755 | -0.10(-0.68%) |
Oct 04, 2016 | 15.03 | 15.40 | 14.96 | 15.04 | 21,781 | +0.01(+0.05%) |
Oct 03, 2016 | 15.49 | 15.49 | 14.87 | 15.03 | 11,175 | -0.06(-0.41%) |
Sep 30, 2016 | 15.03 | 15.12 | 15.01 | 15.09 | 16,715 | +0.03(+0.18%) |
Sep 29, 2016 | 15.16 | 15.58 | 15.01 | 15.07 | 16,581 | -0.14(-0.90%) |
Sep 28, 2016 | 15.11 | 15.30 | 14.75 | 15.20 | 38,559 | +0.12(+0.82%) |
Sep 27, 2016 | 14.70 | 15.15 | 14.52 | 15.08 | 69,784 | +0.41(+2.81%) |
Sep 26, 2016 | 14.71 | 14.79 | 14.46 | 14.67 | 15,205 | -0.07(-0.47%) |
Sep 23, 2016 | 14.77 | 14.93 | 14.72 | 14.74 | 16,028 | -0.04(-0.28%) |
Sep 22, 2016 | 14.70 | 14.81 | 14.52 | 14.78 | 24,071 | +0.10(+0.70%) |
Sep 21, 2016 | 14.59 | 14.72 | 14.59 | 14.68 | 12,467 | +0.08(+0.57%) |
Sep 20, 2016 | 14.68 | 14.70 | 14.54 | 14.59 | 10,291 | +0.03(+0.19%) |
Sep 19, 2016 | 14.47 | 14.68 | 14.23 | 14.57 | 16,167 | +0.07(+0.47%) |
Sep 16, 2016 | 14.43 | 14.54 | 14.33 | 14.50 | 50,552 | +0.16(+1.15%) |
Sep 15, 2016 | 14.26 | 14.38 | 14.26 | 14.33 | 12,143 | +0.03(+0.24%) |
Sep 14, 2016 | 14.32 | 14.47 | 14.26 | 14.30 | 17,044 | -0.03(-0.19%) |
Sep 13, 2016 | 14.56 | 14.56 | 14.32 | 14.32 | 19,228 | -0.33(-2.25%) |
Sep 12, 2016 | 14.61 | 14.75 | 14.46 | 14.65 | 21,494 | -0.02(-0.14%) |
Sep 09, 2016 | 14.83 | 14.96 | 14.61 | 14.68 | 29,150 | -0.24(-1.61%) |
Sep 08, 2016 | 14.83 | 15.05 | 14.74 | 14.92 | 19,234 | +0.01(+0.05%) |
Sep 07, 2016 | 14.74 | 15.06 | 14.57 | 14.91 | 60,520 | +0.19(+1.31%) |
Sep 06, 2016 | 14.62 | 14.75 | 14.61 | 14.72 | 9,194 | +0.13(+0.89%) |
Sep 02, 2016 | 14.60 | 14.59 | 14.59 | 14.59 | 14,118 | +0.04(+0.28%) |
Sep 01, 2016 | 14.70 | 14.73 | 14.36 | 14.54 | 23,170 | -0.31(-2.08%) |
Aug 31, 2016 | 14.68 | 14.96 | 14.47 | 14.85 | 34,347 | +0.05(+0.37%) |
Aug 30, 2016 | 14.69 | 14.90 | 14.69 | 14.80 | 18,693 | +0.01(+0.05%) |
Aug 29, 2016 | 14.74 | 14.81 | 14.32 | 14.79 | 10,648 | +0.05(+0.33%) |
Aug 26, 2016 | 14.74 | 14.94 | 14.63 | 14.74 | 5,132 | -0.02(-0.14%) |
Aug 25, 2016 | 14.66 | 14.80 | 14.60 | 14.76 | 8,829 | +0.14(+0.94%) |
Aug 24, 2016 | 14.68 | 14.72 | 14.57 | 14.63 | 15,428 | -0.03(-0.19%) |
Aug 23, 2016 | 14.70 | 14.74 | 14.60 | 14.65 | 12,371 | -0.02(-0.14%) |
Aug 22, 2016 | 14.35 | 14.76 | 14.26 | 14.68 | 31,198 | +0.38(+2.64%) |
Aug 19, 2016 | 14.31 | 14.45 | 14.26 | 14.30 | 18,364 | -0.03(-0.19%) |
Aug 18, 2016 | 14.40 | 14.46 | 14.17 | 14.32 | 16,862 | -0.08(-0.52%) |
Aug 17, 2016 | 14.65 | 14.71 | 14.24 | 14.40 | 33,729 | -0.19(-1.27%) |
Aug 16, 2016 | 14.72 | 14.72 | 14.58 | 14.59 | 21,950 | -0.10(-0.70%) |
Aug 15, 2016 | 14.71 | 14.81 | 14.55 | 14.69 | 28,199 | +0.05(+0.38%) |
Aug 12, 2016 | 14.68 | 14.92 | 14.54 | 14.63 | 20,289 | +0.03(+0.24%) |
Aug 11, 2016 | 14.60 | 14.76 | 14.49 | 14.60 | 21,695 | +0.01(+0.05%) |
Aug 10, 2016 | 14.73 | 14.81 | 14.59 | 14.59 | 14,210 | -0.20(-1.35%) |
Aug 09, 2016 | 14.86 | 14.95 | 14.57 | 14.79 | 16,549 | +0.01(+0.09%) |
Aug 08, 2016 | 14.46 | 14.82 | 14.46 | 14.78 | 14,604 | +0.15(+1.03%) |
Aug 05, 2016 | 14.59 | 15.12 | 14.43 | 14.63 | 17,298 | +0.17(+1.19%) |
Aug 04, 2016 | 14.51 | 14.54 | 14.44 | 14.46 | 7,747 | -0.06(-0.38%) |
Aug 03, 2016 | 14.83 | 14.83 | 14.44 | 14.51 | 20,122 | -0.25(-1.72%) |
Aug 02, 2016 | 14.76 | 15.11 | 14.74 | 14.76 | 43,671 | +0.07(+0.47%) |