Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.90 | 14.40 | 13.84 | 14.32 | 405,989 | +0.49(+3.54%) |
Oct 28, 2016 | 13.93 | 14.09 | 13.81 | 13.83 | 314,256 | -0.10(-0.72%) |
Oct 27, 2016 | 14.00 | 14.18 | 13.81 | 13.93 | 260,963 | -0.07(-0.50%) |
Oct 26, 2016 | 14.37 | 14.37 | 13.94 | 14.00 | 230,926 | -0.38(-2.64%) |
Oct 25, 2016 | 14.76 | 14.94 | 14.10 | 14.38 | 334,427 | -0.44(-2.97%) |
Oct 24, 2016 | 14.30 | 14.98 | 14.17 | 14.82 | 320,832 | +0.67(+4.73%) |
Oct 21, 2016 | 14.13 | 14.25 | 14.00 | 14.15 | 256,580 | -0.10(-0.70%) |
Oct 20, 2016 | 14.02 | 14.26 | 13.86 | 14.25 | 256,936 | +0.24(+1.71%) |
Oct 19, 2016 | 14.01 | 14.20 | 13.93 | 14.01 | 171,375 | -0.01(-0.07%) |
Oct 18, 2016 | 14.27 | 14.30 | 14.00 | 14.02 | 191,165 | -0.07(-0.50%) |
Oct 17, 2016 | 14.11 | 14.26 | 14.04 | 14.09 | 323,418 | -0.04(-0.28%) |
Oct 14, 2016 | 14.30 | 14.33 | 14.03 | 14.13 | 371,855 | -0.17(-1.19%) |
Oct 13, 2016 | 14.52 | 14.56 | 13.96 | 14.30 | 647,695 | -0.41(-2.79%) |
Oct 12, 2016 | 15.21 | 15.32 | 14.70 | 14.71 | 275,472 | -0.44(-2.90%) |
Oct 11, 2016 | 15.33 | 15.33 | 15.01 | 15.15 | 268,488 | -0.17(-1.11%) |
Oct 10, 2016 | 15.05 | 15.61 | 15.05 | 15.32 | 385,840 | +0.32(+2.13%) |
Oct 07, 2016 | 15.22 | 15.27 | 14.82 | 15.00 | 185,542 | -0.27(-1.77%) |
Oct 06, 2016 | 15.20 | 15.39 | 15.01 | 15.27 | 447,033 | -0.11(-0.72%) |
Oct 05, 2016 | 16.01 | 16.05 | 15.34 | 15.38 | 255,654 | -0.56(-3.51%) |
Oct 04, 2016 | 15.86 | 16.40 | 15.80 | 15.94 | 591,427 | +0.07(+0.44%) |
Oct 03, 2016 | 15.76 | 15.89 | 15.51 | 15.87 | 370,130 | +0.19(+1.21%) |
Sep 30, 2016 | 15.44 | 15.88 | 15.43 | 15.68 | 402,492 | +0.24(+1.55%) |
Sep 29, 2016 | 15.45 | 15.60 | 15.28 | 15.44 | 351,070 | -0.01(-0.06%) |
Sep 28, 2016 | 15.15 | 15.79 | 15.10 | 15.45 | 605,309 | +0.31(+2.05%) |
Sep 27, 2016 | 14.76 | 15.14 | 14.66 | 15.14 | 534,160 | +0.30(+2.02%) |
Sep 26, 2016 | 14.73 | 15.05 | 14.62 | 14.84 | 480,930 | +0.14(+0.95%) |
Sep 23, 2016 | 14.66 | 14.85 | 14.54 | 14.70 | 398,586 | -0.03(-0.20%) |
Sep 22, 2016 | 14.55 | 14.75 | 14.54 | 14.73 | 262,613 | +0.27(+1.87%) |
Sep 21, 2016 | 14.14 | 14.49 | 14.10 | 14.46 | 396,319 | +0.30(+2.12%) |
Sep 20, 2016 | 13.37 | 14.41 | 13.06 | 14.16 | 1,147,825 | -0.21(-1.46%) |
Sep 19, 2016 | 14.56 | 14.72 | 14.25 | 14.37 | 185,816 | -0.17(-1.17%) |
Sep 16, 2016 | 14.45 | 14.63 | 14.35 | 14.54 | 841,655 | +0.04(+0.28%) |
Sep 15, 2016 | 14.34 | 14.67 | 14.11 | 14.50 | 268,328 | +0.17(+1.19%) |
Sep 14, 2016 | 14.25 | 14.63 | 14.02 | 14.33 | 258,461 | +0.13(+0.92%) |
Sep 13, 2016 | 14.36 | 14.55 | 14.07 | 14.20 | 339,400 | -0.35(-2.41%) |
Sep 12, 2016 | 14.03 | 14.58 | 13.91 | 14.55 | 465,391 | +0.39(+2.75%) |
Sep 09, 2016 | 14.80 | 14.87 | 14.06 | 14.16 | 713,461 | -0.77(-5.16%) |
Sep 08, 2016 | 15.32 | 15.38 | 14.73 | 14.93 | 405,269 | -0.49(-3.18%) |
Sep 07, 2016 | 15.43 | 15.60 | 15.12 | 15.42 | 405,950 | -0.09(-0.58%) |
Sep 06, 2016 | 16.06 | 16.23 | 15.47 | 15.51 | 969,371 | -0.36(-2.27%) |
Sep 02, 2016 | 15.56 | 15.87 | 15.87 | 15.87 | 549,500 | +0.31(+1.99%) |
Sep 01, 2016 | 14.94 | 15.57 | 14.88 | 15.56 | 752,256 | +0.57(+3.80%) |
Aug 31, 2016 | 14.58 | 15.10 | 14.31 | 14.99 | 1,154,856 | +0.49(+3.38%) |
Aug 30, 2016 | 14.79 | 14.84 | 14.34 | 14.50 | 558,020 | -0.19(-1.29%) |
Aug 29, 2016 | 14.99 | 14.99 | 14.68 | 14.69 | 425,918 | -0.21(-1.41%) |
Aug 26, 2016 | 14.76 | 14.96 | 14.56 | 14.90 | 455,629 | +0.25(+1.71%) |
Aug 25, 2016 | 14.62 | 14.75 | 14.29 | 14.65 | 405,268 | -0.07(-0.48%) |
Aug 24, 2016 | 14.85 | 15.00 | 14.64 | 14.72 | 650,045 | -0.10(-0.67%) |
Aug 23, 2016 | 14.35 | 14.90 | 14.21 | 14.82 | 940,448 | +0.62(+4.37%) |
Aug 22, 2016 | 14.09 | 14.40 | 13.89 | 14.20 | 722,241 | +0.11(+0.78%) |
Aug 19, 2016 | 13.67 | 14.11 | 13.53 | 14.09 | 540,900 | +0.42(+3.07%) |
Aug 18, 2016 | 13.65 | 13.76 | 13.47 | 13.67 | 360,993 | +0.06(+0.44%) |
Aug 17, 2016 | 13.66 | 13.72 | 13.45 | 13.61 | 281,674 | +0.01(+0.07%) |
Aug 16, 2016 | 13.75 | 13.91 | 13.46 | 13.60 | 414,514 | -0.19(-1.38%) |
Aug 15, 2016 | 13.28 | 13.82 | 13.23 | 13.79 | 440,183 | +0.48(+3.61%) |
Aug 12, 2016 | 13.36 | 13.49 | 13.23 | 13.31 | 202,348 | -0.05(-0.37%) |
Aug 11, 2016 | 13.46 | 13.46 | 13.11 | 13.36 | 424,231 | +0.00(+0.00%) |
Aug 10, 2016 | 13.56 | 13.65 | 13.26 | 13.36 | 282,082 | -0.20(-1.47%) |
Aug 09, 2016 | 13.60 | 13.78 | 13.49 | 13.56 | 499,552 | -0.04(-0.29%) |
Aug 08, 2016 | 13.80 | 13.96 | 13.56 | 13.60 | 561,441 | -0.23(-1.66%) |
Aug 05, 2016 | 12.95 | 13.88 | 12.89 | 13.83 | 1,243,807 | +1.03(+8.05%) |
Aug 04, 2016 | 13.00 | 13.50 | 12.61 | 12.80 | 1,573,613 | +0.36(+2.89%) |
Aug 03, 2016 | 12.62 | 12.65 | 12.27 | 12.44 | 503,788 | -0.21(-1.66%) |
Aug 02, 2016 | 12.59 | 12.79 | 12.49 | 12.65 | 522,759 | +0.06(+0.48%) |