Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.94 | 14.17 | 13.94 | 14.16 | 18,241 | +0.19(+1.33%) |
Oct 28, 2016 | 14.49 | 14.49 | 13.73 | 13.97 | 85,718 | -0.51(-3.55%) |
Oct 27, 2016 | 14.65 | 14.76 | 14.48 | 14.49 | 29,107 | -0.52(-3.49%) |
Oct 26, 2016 | 14.91 | 15.05 | 14.88 | 15.01 | 7,391 | -0.07(-0.47%) |
Oct 25, 2016 | 15.51 | 15.51 | 15.08 | 15.08 | 16,402 | -0.43(-2.79%) |
Oct 24, 2016 | 15.44 | 15.57 | 15.36 | 15.51 | 42,087 | +0.50(+3.34%) |
Oct 21, 2016 | 14.74 | 15.02 | 14.68 | 15.01 | 7,544 | +0.13(+0.90%) |
Oct 20, 2016 | 14.79 | 14.91 | 14.79 | 14.88 | 6,346 | -0.04(-0.28%) |
Oct 19, 2016 | 15.01 | 15.01 | 14.73 | 14.92 | 17,292 | +0.07(+0.49%) |
Oct 18, 2016 | 14.88 | 14.97 | 14.79 | 14.85 | 15,874 | +0.42(+2.89%) |
Oct 17, 2016 | 14.72 | 14.72 | 14.38 | 14.43 | 36,181 | -0.44(-2.97%) |
Oct 14, 2016 | 15.17 | 15.19 | 14.87 | 14.87 | 12,857 | -0.11(-0.72%) |
Oct 13, 2016 | 14.90 | 15.13 | 14.62 | 14.98 | 25,597 | -0.06(-0.38%) |
Oct 12, 2016 | 14.83 | 15.15 | 14.83 | 15.04 | 72,352 | +0.19(+1.26%) |
Oct 11, 2016 | 15.33 | 15.33 | 14.73 | 14.85 | 40,298 | -0.47(-3.04%) |
Oct 10, 2016 | 15.75 | 15.75 | 15.31 | 15.32 | 14,835 | -0.16(-1.02%) |
Oct 07, 2016 | 15.71 | 15.72 | 15.31 | 15.48 | 29,205 | -0.17(-1.08%) |
Oct 06, 2016 | 15.54 | 15.65 | 15.35 | 15.65 | 18,375 | +0.10(+0.61%) |
Oct 05, 2016 | 15.47 | 15.71 | 15.46 | 15.55 | 34,627 | +0.19(+1.24%) |
Oct 04, 2016 | 15.62 | 15.63 | 15.30 | 15.36 | 20,000 | -0.18(-1.16%) |
Oct 03, 2016 | 15.29 | 15.59 | 15.29 | 15.54 | 19,187 | -0.01(-0.09%) |
Sep 30, 2016 | 15.32 | 15.70 | 15.27 | 15.55 | 63,658 | +0.48(+3.20%) |
Sep 29, 2016 | 15.18 | 15.48 | 14.96 | 15.07 | 21,972 | -0.13(-0.87%) |
Sep 28, 2016 | 15.32 | 15.35 | 15.17 | 15.20 | 31,613 | -0.01(-0.09%) |
Sep 27, 2016 | 14.67 | 15.22 | 14.67 | 15.22 | 21,636 | +0.56(+3.82%) |
Sep 26, 2016 | 14.99 | 14.99 | 14.66 | 14.66 | 49,950 | -0.48(-3.19%) |
Sep 23, 2016 | 15.17 | 15.24 | 15.14 | 15.14 | 27,676 | -0.01(-0.07%) |
Sep 22, 2016 | 14.97 | 15.25 | 14.97 | 15.15 | 69,734 | +0.33(+2.19%) |
Sep 21, 2016 | 14.47 | 14.83 | 14.43 | 14.83 | 20,112 | +0.33(+2.27%) |
Sep 20, 2016 | 14.63 | 14.63 | 14.42 | 14.50 | 24,943 | +0.05(+0.33%) |
Sep 19, 2016 | 14.70 | 14.80 | 14.36 | 14.45 | 80,854 | -0.06(-0.39%) |
Sep 16, 2016 | 14.22 | 14.55 | 14.22 | 14.51 | 11,651 | +0.05(+0.32%) |
Sep 15, 2016 | 14.14 | 14.53 | 13.89 | 14.46 | 34,140 | +0.44(+3.13%) |
Sep 14, 2016 | 14.09 | 14.38 | 13.98 | 14.02 | 60,504 | -0.04(-0.26%) |
Sep 13, 2016 | 14.62 | 14.62 | 13.94 | 14.06 | 37,598 | -0.58(-3.97%) |
Sep 12, 2016 | 13.98 | 14.74 | 13.89 | 14.64 | 72,489 | +0.56(+3.97%) |
Sep 09, 2016 | 14.92 | 14.92 | 14.08 | 14.08 | 89,762 | -1.16(-7.58%) |
Sep 08, 2016 | 15.65 | 15.65 | 15.18 | 15.24 | 57,268 | -0.43(-2.73%) |
Sep 07, 2016 | 15.75 | 15.75 | 15.54 | 15.66 | 117,356 | -0.18(-1.11%) |
Sep 06, 2016 | 15.74 | 15.84 | 15.59 | 15.84 | 78,887 | +0.14(+0.86%) |
Sep 02, 2016 | 15.80 | 15.70 | 15.70 | 15.70 | 22,705 | +0.16(+1.01%) |
Sep 01, 2016 | 15.55 | 15.57 | 15.32 | 15.55 | 29,818 | -0.07(-0.44%) |
Aug 31, 2016 | 15.48 | 15.62 | 15.28 | 15.62 | 71,468 | +0.06(+0.40%) |
Aug 30, 2016 | 15.81 | 15.91 | 15.52 | 15.55 | 33,235 | -0.36(-2.25%) |
Aug 29, 2016 | 15.82 | 15.96 | 15.82 | 15.91 | 20,788 | +0.15(+0.97%) |
Aug 26, 2016 | 15.82 | 16.03 | 15.59 | 15.76 | 77,777 | -0.06(-0.39%) |
Aug 25, 2016 | 16.18 | 16.18 | 15.81 | 15.82 | 43,819 | -0.39(-2.38%) |
Aug 24, 2016 | 16.51 | 16.51 | 16.20 | 16.21 | 17,409 | -0.19(-1.17%) |
Aug 23, 2016 | 16.44 | 16.62 | 16.39 | 16.40 | 27,610 | +0.18(+1.10%) |
Aug 22, 2016 | 16.26 | 16.26 | 16.12 | 16.22 | 12,671 | -0.11(-0.66%) |
Aug 19, 2016 | 16.28 | 16.41 | 16.22 | 16.33 | 11,968 | +0.09(+0.55%) |
Aug 18, 2016 | 16.37 | 16.37 | 16.20 | 16.24 | 32,039 | +0.02(+0.11%) |
Aug 17, 2016 | 16.38 | 16.38 | 15.90 | 16.22 | 125,547 | -0.32(-1.94%) |
Aug 16, 2016 | 16.76 | 16.85 | 16.54 | 16.54 | 26,664 | -0.41(-2.43%) |
Aug 15, 2016 | 17.03 | 17.11 | 16.93 | 16.95 | 40,512 | +0.05(+0.32%) |
Aug 12, 2016 | 16.79 | 17.00 | 16.67 | 16.90 | 29,621 | +0.06(+0.34%) |
Aug 11, 2016 | 16.71 | 17.04 | 16.57 | 16.84 | 59,273 | +0.51(+3.14%) |
Aug 10, 2016 | 16.50 | 16.50 | 16.27 | 16.33 | 136,158 | +0.08(+0.52%) |
Aug 09, 2016 | 16.69 | 16.69 | 16.19 | 16.24 | 49,911 | -0.16(-1.00%) |
Aug 08, 2016 | 16.90 | 16.90 | 16.33 | 16.41 | 27,050 | -0.13(-0.79%) |
Aug 05, 2016 | 16.49 | 16.71 | 16.43 | 16.54 | 39,360 | +0.34(+2.12%) |
Aug 04, 2016 | 16.14 | 16.32 | 16.00 | 16.20 | 7,613 | +0.06(+0.38%) |
Aug 03, 2016 | 15.90 | 16.14 | 15.75 | 16.14 | 45,321 | -0.02(-0.14%) |
Aug 02, 2016 | 16.82 | 16.82 | 16.04 | 16.16 | 31,700 | -0.69(-4.10%) |