Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.60 | 15.64 | 15.30 | 15.55 | 433,455 | -0.10(-0.64%) |
Oct 28, 2016 | 15.85 | 15.99 | 15.56 | 15.65 | 221,341 | -0.18(-1.14%) |
Oct 27, 2016 | 15.91 | 16.01 | 15.75 | 15.83 | 282,252 | -0.01(-0.06%) |
Oct 26, 2016 | 15.96 | 16.03 | 15.82 | 15.84 | 227,712 | -0.08(-0.50%) |
Oct 25, 2016 | 16.17 | 16.19 | 15.78 | 15.92 | 412,796 | -0.31(-1.91%) |
Oct 24, 2016 | 15.92 | 16.43 | 15.92 | 16.23 | 936,727 | +0.37(+2.33%) |
Oct 21, 2016 | 15.83 | 15.92 | 15.71 | 15.86 | 380,275 | -0.01(-0.06%) |
Oct 20, 2016 | 15.79 | 15.94 | 15.68 | 15.87 | 224,000 | +0.01(+0.06%) |
Oct 19, 2016 | 15.88 | 15.98 | 15.73 | 15.86 | 234,955 | -0.04(-0.25%) |
Oct 18, 2016 | 16.06 | 16.10 | 15.87 | 15.90 | 574,797 | -0.05(-0.31%) |
Oct 17, 2016 | 15.87 | 16.07 | 15.83 | 15.95 | 434,987 | +0.10(+0.63%) |
Oct 14, 2016 | 15.86 | 16.09 | 15.81 | 15.85 | 288,180 | +0.03(+0.19%) |
Oct 13, 2016 | 15.79 | 15.84 | 15.57 | 15.82 | 607,376 | -0.17(-1.06%) |
Oct 12, 2016 | 15.95 | 16.06 | 15.74 | 15.99 | 438,459 | +0.09(+0.57%) |
Oct 11, 2016 | 16.14 | 16.23 | 15.72 | 15.90 | 598,183 | -0.27(-1.67%) |
Oct 10, 2016 | 16.40 | 16.48 | 16.15 | 16.17 | 326,082 | +0.00(+0.00%) |
Oct 07, 2016 | 16.20 | 16.26 | 15.96 | 16.17 | 848,830 | +0.04(+0.25%) |
Oct 06, 2016 | 15.64 | 16.21 | 15.62 | 16.13 | 1,426,704 | +0.49(+3.13%) |
Oct 05, 2016 | 15.49 | 15.81 | 15.42 | 15.64 | 2,027,813 | +0.09(+0.58%) |
Oct 04, 2016 | 15.23 | 15.70 | 15.23 | 15.55 | 1,021,893 | +0.39(+2.57%) |
Oct 03, 2016 | 15.20 | 15.32 | 15.04 | 15.16 | 313,071 | -0.02(-0.13%) |
Sep 30, 2016 | 14.96 | 15.29 | 14.85 | 15.18 | 542,629 | +0.22(+1.47%) |
Sep 29, 2016 | 14.93 | 15.13 | 14.89 | 14.96 | 520,694 | -0.01(-0.07%) |
Sep 28, 2016 | 15.05 | 15.18 | 14.87 | 14.97 | 2,037,551 | -0.37(-2.41%) |
Sep 27, 2016 | 15.11 | 15.39 | 14.98 | 15.34 | 417,379 | +0.32(+2.13%) |
Sep 26, 2016 | 15.19 | 15.27 | 14.95 | 15.02 | 395,105 | -0.29(-1.89%) |
Sep 23, 2016 | 15.27 | 15.62 | 15.26 | 15.31 | 358,414 | -0.06(-0.39%) |
Sep 22, 2016 | 15.30 | 15.44 | 15.29 | 15.37 | 213,743 | +0.17(+1.12%) |
Sep 21, 2016 | 15.09 | 15.22 | 15.06 | 15.20 | 393,622 | +0.19(+1.27%) |
Sep 20, 2016 | 15.07 | 15.12 | 14.92 | 15.01 | 314,071 | -0.01(-0.07%) |
Sep 19, 2016 | 15.23 | 15.31 | 14.83 | 15.02 | 605,899 | -0.08(-0.53%) |
Sep 16, 2016 | 15.23 | 15.40 | 15.01 | 15.10 | 337,655 | -0.08(-0.53%) |
Sep 15, 2016 | 15.10 | 15.25 | 15.07 | 15.18 | 454,985 | +0.11(+0.73%) |
Sep 14, 2016 | 15.05 | 15.10 | 14.86 | 15.07 | 313,528 | +0.13(+0.87%) |
Sep 13, 2016 | 15.21 | 15.23 | 14.86 | 14.94 | 555,325 | -0.36(-2.35%) |
Sep 12, 2016 | 14.97 | 15.39 | 14.91 | 15.30 | 634,799 | +0.12(+0.79%) |
Sep 09, 2016 | 15.65 | 15.65 | 15.00 | 15.18 | 1,682,360 | -0.51(-3.25%) |
Sep 08, 2016 | 15.70 | 15.75 | 15.44 | 15.69 | 538,531 | -0.01(-0.06%) |
Sep 07, 2016 | 15.90 | 15.90 | 15.63 | 15.70 | 343,823 | -0.13(-0.82%) |
Sep 06, 2016 | 16.00 | 16.01 | 15.74 | 15.83 | 959,430 | -0.15(-0.94%) |
Sep 02, 2016 | 16.06 | 15.98 | 15.98 | 15.98 | 412,600 | +0.00(+0.00%) |
Sep 01, 2016 | 15.65 | 16.13 | 15.63 | 15.98 | 890,699 | +0.31(+1.98%) |
Aug 31, 2016 | 15.64 | 15.69 | 15.50 | 15.67 | 459,030 | +0.13(+0.84%) |
Aug 30, 2016 | 15.50 | 15.57 | 15.41 | 15.54 | 282,330 | +0.13(+0.84%) |
Aug 29, 2016 | 15.49 | 15.49 | 15.38 | 15.41 | 354,276 | +0.07(+0.46%) |
Aug 26, 2016 | 15.39 | 15.46 | 15.21 | 15.34 | 238,577 | +0.00(+0.00%) |
Aug 25, 2016 | 15.45 | 15.46 | 15.18 | 15.34 | 537,324 | -0.03(-0.20%) |
Aug 24, 2016 | 15.62 | 15.63 | 15.32 | 15.37 | 569,707 | -0.08(-0.52%) |
Aug 23, 2016 | 15.55 | 15.60 | 15.34 | 15.45 | 580,812 | +0.20(+1.31%) |
Aug 22, 2016 | 15.16 | 15.29 | 15.15 | 15.25 | 937,571 | +0.12(+0.79%) |
Aug 19, 2016 | 15.02 | 15.17 | 15.02 | 15.13 | 362,181 | +0.01(+0.07%) |
Aug 18, 2016 | 15.13 | 15.18 | 15.00 | 15.12 | 394,876 | +0.08(+0.53%) |
Aug 17, 2016 | 15.05 | 15.12 | 15.00 | 15.04 | 280,506 | -0.04(-0.27%) |
Aug 16, 2016 | 14.93 | 15.22 | 14.93 | 15.08 | 556,637 | +0.11(+0.73%) |
Aug 15, 2016 | 14.90 | 15.09 | 14.90 | 14.97 | 403,217 | -0.01(-0.07%) |
Aug 12, 2016 | 15.00 | 15.07 | 14.80 | 14.98 | 315,709 | +0.00(+0.00%) |
Aug 11, 2016 | 14.79 | 15.04 | 14.77 | 14.98 | 510,030 | +0.06(+0.40%) |
Aug 10, 2016 | 15.12 | 15.14 | 14.87 | 14.92 | 621,972 | -0.28(-1.84%) |
Aug 09, 2016 | 15.11 | 15.41 | 15.08 | 15.20 | 956,905 | +0.06(+0.40%) |
Aug 08, 2016 | 15.03 | 15.36 | 15.01 | 15.14 | 589,596 | -0.05(-0.33%) |
Aug 05, 2016 | 15.18 | 15.46 | 14.94 | 15.19 | 803,472 | -0.09(-0.59%) |
Aug 04, 2016 | 14.37 | 16.00 | 14.31 | 15.28 | 2,898,390 | +1.59(+11.61%) |
Aug 03, 2016 | 13.51 | 13.80 | 13.50 | 13.69 | 455,079 | +0.20(+1.44%) |
Aug 02, 2016 | 13.53 | 13.71 | 13.46 | 13.49 | 330,852 | -0.29(-2.14%) |