Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.06 | 15.09 | 15.01 | 15.01 | 1,726 | -0.11(-0.70%) |
Oct 28, 2016 | 14.93 | 15.12 | 14.93 | 15.12 | 1,413 | +0.12(+0.78%) |
Oct 27, 2016 | 15.22 | 15.22 | 14.99 | 15.00 | 2,143 | -0.14(-0.91%) |
Oct 26, 2016 | 15.21 | 15.21 | 15.10 | 15.14 | 1,057 | -0.06(-0.37%) |
Oct 25, 2016 | 15.28 | 15.29 | 15.19 | 15.19 | 1,115 | -0.17(-1.09%) |
Oct 24, 2016 | 15.38 | 15.43 | 15.35 | 15.36 | 8,626 | +0.05(+0.34%) |
Oct 21, 2016 | 15.11 | 15.31 | 15.11 | 15.31 | 1,198 | +0.13(+0.83%) |
Oct 20, 2016 | 15.23 | 15.23 | 15.17 | 15.18 | 1,449 | -0.09(-0.62%) |
Oct 19, 2016 | 15.21 | 15.30 | 15.21 | 15.28 | 5,811 | +0.11(+0.75%) |
Oct 18, 2016 | 15.19 | 15.19 | 15.13 | 15.16 | 1,010 | +0.15(+0.97%) |
Oct 17, 2016 | 15.02 | 15.02 | 15.00 | 15.02 | 716 | -0.06(-0.39%) |
Oct 14, 2016 | 15.08 | 15.19 | 15.02 | 15.08 | 3,415 | +0.02(+0.15%) |
Oct 13, 2016 | 15.11 | 15.11 | 14.96 | 15.05 | 2,045 | -0.10(-0.66%) |
Oct 12, 2016 | 15.13 | 15.15 | 15.13 | 15.15 | 2,367 | +0.12(+0.77%) |
Oct 11, 2016 | 15.23 | 15.23 | 15.04 | 15.04 | 2,713 | -0.22(-1.46%) |
Oct 10, 2016 | 15.29 | 15.29 | 15.24 | 15.26 | 863 | -0.01(-0.06%) |
Oct 07, 2016 | 15.33 | 15.33 | 15.21 | 15.27 | 844 | -0.08(-0.51%) |
Oct 06, 2016 | 15.37 | 15.37 | 15.26 | 15.35 | 2,098 | -0.13(-0.81%) |
Oct 05, 2016 | 15.46 | 15.51 | 15.45 | 15.47 | 2,702 | +0.04(+0.25%) |
Oct 04, 2016 | 15.49 | 15.49 | 15.44 | 15.44 | 536 | +0.01(+0.09%) |
Oct 03, 2016 | 15.38 | 15.44 | 15.38 | 15.42 | 1,807 | -0.08(-0.53%) |
Sep 30, 2016 | 15.35 | 15.50 | 15.35 | 15.50 | 2,584 | +0.13(+0.82%) |
Sep 29, 2016 | 15.42 | 15.53 | 15.38 | 15.38 | 6,558 | -0.10(-0.63%) |
Sep 28, 2016 | 15.52 | 15.52 | 15.40 | 15.48 | 1,671 | -0.03(-0.23%) |
Sep 27, 2016 | 15.46 | 15.52 | 15.41 | 15.51 | 4,875 | +0.09(+0.55%) |
Sep 26, 2016 | 15.48 | 15.48 | 15.37 | 15.42 | 1,855 | -0.11(-0.73%) |
Sep 23, 2016 | 15.52 | 15.58 | 15.51 | 15.54 | 2,564 | +0.09(+0.59%) |
Sep 22, 2016 | 15.44 | 15.46 | 15.39 | 15.45 | 6,132 | +0.13(+0.82%) |
Sep 21, 2016 | 15.18 | 15.32 | 15.15 | 15.32 | 3,971 | +0.14(+0.89%) |
Sep 20, 2016 | 15.30 | 15.30 | 15.14 | 15.18 | 7,612 | -0.03(-0.18%) |
Sep 19, 2016 | 15.34 | 15.34 | 15.21 | 15.21 | 2,261 | -0.02(-0.10%) |
Sep 16, 2016 | 15.16 | 15.23 | 15.16 | 15.23 | 967 | -0.00(-0.01%) |
Sep 15, 2016 | 15.15 | 15.23 | 15.14 | 15.23 | 2,179 | +0.12(+0.81%) |
Sep 14, 2016 | 15.13 | 15.18 | 15.11 | 15.11 | 3,643 | -0.01(-0.04%) |
Sep 13, 2016 | 15.25 | 15.25 | 15.05 | 15.11 | 4,170 | -0.16(-1.04%) |
Sep 12, 2016 | 15.08 | 15.28 | 15.04 | 15.27 | 2,769 | +0.10(+0.64%) |
Sep 09, 2016 | 15.30 | 15.33 | 15.13 | 15.17 | 6,996 | -0.28(-1.82%) |
Sep 08, 2016 | 15.59 | 15.59 | 15.46 | 15.46 | 4,208 | -0.14(-0.87%) |
Sep 07, 2016 | 15.58 | 15.62 | 15.52 | 15.59 | 2,435 | +0.05(+0.31%) |
Sep 06, 2016 | 15.56 | 15.56 | 15.48 | 15.54 | 2,063 | +0.04(+0.25%) |
Sep 02, 2016 | 15.58 | 15.50 | 15.50 | 15.50 | 1,649 | +0.07(+0.45%) |
Sep 01, 2016 | 15.49 | 15.49 | 15.40 | 15.43 | 1,307 | -0.06(-0.39%) |
Aug 31, 2016 | 15.50 | 15.50 | 15.46 | 15.49 | 1,024 | +0.00(+0.00%) |
Aug 30, 2016 | 15.62 | 15.62 | 15.49 | 15.49 | 1,920 | -0.10(-0.63%) |
Aug 29, 2016 | 15.58 | 15.61 | 15.53 | 15.59 | 2,646 | +0.06(+0.36%) |
Aug 26, 2016 | 15.63 | 15.63 | 15.48 | 15.54 | 2,335 | -0.06(-0.41%) |
Aug 25, 2016 | 15.57 | 15.60 | 15.56 | 15.60 | 2,476 | +0.08(+0.50%) |
Aug 24, 2016 | 15.72 | 15.72 | 15.52 | 15.52 | 2,130 | -0.15(-0.93%) |
Aug 23, 2016 | 15.70 | 15.70 | 15.59 | 15.67 | 1,829 | +0.07(+0.44%) |
Aug 22, 2016 | 15.51 | 15.63 | 15.51 | 15.60 | 3,079 | -0.01(-0.06%) |
Aug 19, 2016 | 15.59 | 15.61 | 15.59 | 15.61 | 993 | +0.03(+0.19%) |
Aug 18, 2016 | 15.57 | 15.60 | 15.57 | 15.58 | 2,392 | +0.04(+0.25%) |
Aug 17, 2016 | 15.69 | 15.69 | 15.52 | 15.54 | 2,730 | -0.13(-0.81%) |
Aug 16, 2016 | 15.68 | 15.68 | 15.65 | 15.67 | 3,457 | -0.07(-0.43%) |
Aug 15, 2016 | 15.69 | 15.74 | 15.69 | 15.74 | 2,221 | +0.09(+0.55%) |
Aug 12, 2016 | 15.65 | 15.67 | 15.62 | 15.65 | 2,103 | +0.00(+0.00%) |
Aug 11, 2016 | 15.68 | 15.68 | 15.63 | 15.65 | 8,741 | +0.10(+0.63%) |
Aug 10, 2016 | 15.58 | 15.58 | 15.55 | 15.55 | 695 | -0.01(-0.09%) |
Aug 09, 2016 | 15.64 | 15.64 | 15.55 | 15.56 | 1,767 | -0.03(-0.17%) |
Aug 08, 2016 | 15.62 | 15.62 | 15.53 | 15.59 | 3,561 | +0.00(+0.00%) |
Aug 05, 2016 | 15.55 | 15.61 | 15.55 | 15.59 | 1,332 | +0.17(+1.13%) |
Aug 04, 2016 | 15.47 | 15.47 | 15.42 | 15.42 | 605 | -0.01(-0.06%) |
Aug 03, 2016 | 15.28 | 15.43 | 15.24 | 15.43 | 2,171 | +0.04(+0.23%) |
Aug 02, 2016 | 15.64 | 15.64 | 15.38 | 15.39 | 3,285 | -0.19(-1.23%) |