Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.60 | 14.65 | 14.02 | 14.10 | 25,362 | -0.41(-2.83%) |
Oct 28, 2016 | 14.96 | 14.96 | 14.51 | 14.51 | 16,419 | -0.53(-3.52%) |
Oct 27, 2016 | 15.83 | 15.83 | 15.00 | 15.04 | 19,167 | -0.70(-4.45%) |
Oct 26, 2016 | 15.96 | 16.20 | 15.57 | 15.74 | 20,502 | -0.41(-2.54%) |
Oct 25, 2016 | 17.15 | 17.16 | 16.12 | 16.15 | 30,047 | -1.09(-6.32%) |
Oct 24, 2016 | 17.80 | 17.80 | 16.76 | 17.24 | 24,321 | -0.42(-2.38%) |
Oct 21, 2016 | 18.31 | 18.31 | 17.65 | 17.66 | 13,449 | -0.80(-4.33%) |
Oct 20, 2016 | 18.80 | 18.94 | 17.31 | 18.46 | 38,722 | +0.10(+0.54%) |
Oct 19, 2016 | 18.09 | 18.41 | 18.03 | 18.36 | 12,590 | +0.19(+1.05%) |
Oct 18, 2016 | 18.12 | 18.58 | 18.00 | 18.17 | 20,227 | +0.21(+1.17%) |
Oct 17, 2016 | 17.78 | 18.01 | 17.72 | 17.96 | 13,235 | +0.12(+0.67%) |
Oct 14, 2016 | 18.22 | 18.25 | 17.75 | 17.84 | 13,486 | -0.40(-2.19%) |
Oct 13, 2016 | 17.81 | 18.28 | 17.81 | 18.24 | 12,316 | +0.35(+1.96%) |
Oct 12, 2016 | 17.89 | 18.14 | 17.73 | 17.89 | 16,033 | +0.10(+0.56%) |
Oct 11, 2016 | 17.40 | 17.92 | 17.40 | 17.79 | 14,432 | +0.12(+0.68%) |
Oct 10, 2016 | 17.85 | 18.50 | 17.45 | 17.67 | 11,221 | -0.07(-0.39%) |
Oct 07, 2016 | 17.68 | 17.68 | 17.45 | 17.74 | 11,387 | +0.00(+0.00%) |
Oct 06, 2016 | 17.93 | 19.00 | 17.54 | 17.74 | 21,412 | -0.26(-1.44%) |
Oct 05, 2016 | 17.24 | 18.45 | 17.24 | 18.00 | 36,572 | +0.72(+4.17%) |
Oct 04, 2016 | 15.86 | 17.39 | 15.69 | 17.28 | 33,046 | +1.52(+9.64%) |
Oct 03, 2016 | 15.95 | 16.11 | 15.66 | 15.76 | 23,644 | -0.37(-2.29%) |
Sep 30, 2016 | 15.02 | 16.24 | 14.79 | 16.13 | 35,868 | +0.98(+6.47%) |
Sep 29, 2016 | 14.75 | 15.41 | 14.51 | 15.15 | 16,064 | +0.15(+1.00%) |
Sep 28, 2016 | 14.98 | 15.25 | 14.93 | 15.00 | 8,159 | +0.09(+0.60%) |
Sep 27, 2016 | 14.97 | 15.41 | 14.77 | 14.91 | 16,044 | -0.18(-1.19%) |
Sep 26, 2016 | 15.16 | 15.20 | 14.77 | 15.09 | 11,864 | -0.09(-0.59%) |
Sep 23, 2016 | 15.19 | 15.21 | 15.06 | 15.18 | 12,158 | +0.01(+0.07%) |
Sep 22, 2016 | 14.81 | 15.45 | 14.81 | 15.17 | 22,649 | +0.39(+2.64%) |
Sep 21, 2016 | 15.10 | 15.39 | 14.52 | 14.78 | 15,723 | -0.20(-1.34%) |
Sep 20, 2016 | 15.38 | 15.60 | 14.98 | 14.98 | 6,328 | -0.26(-1.71%) |
Sep 19, 2016 | 14.95 | 15.36 | 14.88 | 15.24 | 10,636 | +0.24(+1.60%) |
Sep 16, 2016 | 14.73 | 15.04 | 14.30 | 15.00 | 38,186 | +0.30(+2.04%) |
Sep 15, 2016 | 14.79 | 15.05 | 14.50 | 14.70 | 18,424 | -0.07(-0.47%) |
Sep 14, 2016 | 15.00 | 15.22 | 14.68 | 14.77 | 31,606 | -0.30(-1.99%) |
Sep 13, 2016 | 15.17 | 15.32 | 14.68 | 15.07 | 18,368 | -0.27(-1.76%) |
Sep 12, 2016 | 15.10 | 15.49 | 14.68 | 15.34 | 14,693 | +0.20(+1.32%) |
Sep 09, 2016 | 15.77 | 15.77 | 14.87 | 15.14 | 10,778 | -0.65(-4.12%) |
Sep 08, 2016 | 15.70 | 16.14 | 15.28 | 15.79 | 64,162 | +0.05(+0.32%) |
Sep 07, 2016 | 15.61 | 16.09 | 15.07 | 15.74 | 33,556 | +0.06(+0.38%) |
Sep 06, 2016 | 15.22 | 15.80 | 14.99 | 15.68 | 36,182 | +0.36(+2.35%) |
Sep 02, 2016 | 15.50 | 15.32 | 15.32 | 15.32 | 43,000 | -0.06(-0.39%) |
Sep 01, 2016 | 16.44 | 16.44 | 15.32 | 15.38 | 51,482 | -1.10(-6.67%) |
Aug 31, 2016 | 16.32 | 16.65 | 15.74 | 16.48 | 64,141 | +0.05(+0.30%) |
Aug 30, 2016 | 16.79 | 17.00 | 16.25 | 16.43 | 38,018 | -0.28(-1.68%) |
Aug 29, 2016 | 17.15 | 17.44 | 16.20 | 16.71 | 37,997 | -0.50(-2.91%) |
Aug 26, 2016 | 17.46 | 17.60 | 17.00 | 17.21 | 9,903 | -0.23(-1.32%) |
Aug 25, 2016 | 17.18 | 17.49 | 16.66 | 17.44 | 18,253 | +0.12(+0.69%) |
Aug 24, 2016 | 17.50 | 17.77 | 17.07 | 17.32 | 15,382 | -0.28(-1.59%) |
Aug 23, 2016 | 17.55 | 17.68 | 17.14 | 17.60 | 25,169 | +0.06(+0.34%) |
Aug 22, 2016 | 17.50 | 17.62 | 17.19 | 17.54 | 14,028 | +0.02(+0.11%) |
Aug 19, 2016 | 17.47 | 17.98 | 17.39 | 17.52 | 9,989 | -0.08(-0.45%) |
Aug 18, 2016 | 17.59 | 17.68 | 17.51 | 17.60 | 6,783 | -0.06(-0.34%) |
Aug 17, 2016 | 17.75 | 17.90 | 17.40 | 17.66 | 13,060 | -0.10(-0.56%) |
Aug 16, 2016 | 17.55 | 17.88 | 17.55 | 17.76 | 20,432 | +0.18(+1.02%) |
Aug 15, 2016 | 17.68 | 17.90 | 17.35 | 17.58 | 16,106 | -0.22(-1.24%) |
Aug 12, 2016 | 17.73 | 17.91 | 17.30 | 17.80 | 18,690 | -0.10(-0.56%) |
Aug 11, 2016 | 17.52 | 18.11 | 17.32 | 17.90 | 28,617 | +0.29(+1.65%) |
Aug 10, 2016 | 17.27 | 17.65 | 16.55 | 17.61 | 64,290 | +0.24(+1.38%) |
Aug 09, 2016 | 18.50 | 18.51 | 17.26 | 17.37 | 47,356 | -0.85(-4.67%) |
Aug 08, 2016 | 18.63 | 18.68 | 18.07 | 18.22 | 56,185 | -0.61(-3.24%) |
Aug 05, 2016 | 18.62 | 18.94 | 18.50 | 18.83 | 25,932 | +0.22(+1.18%) |
Aug 04, 2016 | 18.82 | 18.95 | 18.51 | 18.61 | 22,790 | -0.21(-1.12%) |
Aug 03, 2016 | 18.65 | 19.00 | 18.56 | 18.82 | 22,174 | +0.06(+0.32%) |
Aug 02, 2016 | 19.02 | 19.30 | 18.60 | 18.76 | 55,202 | -0.63(-3.25%) |