Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.30 | 14.32 | 13.87 | 13.87 | 98,729 | -0.65(-4.48%) |
Oct 28, 2016 | 14.64 | 14.72 | 14.41 | 14.52 | 34,336 | -0.21(-1.43%) |
Oct 27, 2016 | 14.79 | 14.86 | 14.68 | 14.73 | 31,993 | +0.15(+1.03%) |
Oct 26, 2016 | 14.56 | 14.81 | 14.52 | 14.58 | 65,075 | -0.19(-1.29%) |
Oct 25, 2016 | 14.97 | 14.98 | 14.75 | 14.77 | 46,393 | -0.25(-1.66%) |
Oct 24, 2016 | 14.95 | 15.02 | 14.75 | 15.02 | 40,327 | -0.05(-0.33%) |
Oct 21, 2016 | 14.97 | 15.09 | 14.95 | 15.07 | 72,279 | +0.13(+0.87%) |
Oct 20, 2016 | 15.04 | 15.06 | 14.90 | 14.94 | 104,525 | -0.32(-2.10%) |
Oct 19, 2016 | 15.15 | 15.40 | 15.15 | 15.26 | 200,559 | +0.22(+1.46%) |
Oct 18, 2016 | 15.11 | 15.12 | 14.90 | 15.04 | 51,678 | +0.07(+0.47%) |
Oct 17, 2016 | 15.04 | 15.04 | 14.87 | 14.97 | 63,156 | -0.13(-0.86%) |
Oct 14, 2016 | 15.10 | 15.13 | 14.97 | 15.10 | 90,922 | -0.01(-0.07%) |
Oct 13, 2016 | 15.05 | 15.14 | 14.80 | 15.11 | 138,278 | +0.07(+0.47%) |
Oct 12, 2016 | 15.13 | 15.13 | 14.99 | 15.04 | 145,796 | -0.20(-1.31%) |
Oct 11, 2016 | 15.42 | 15.46 | 15.14 | 15.24 | 159,473 | -0.14(-0.91%) |
Oct 10, 2016 | 15.28 | 15.60 | 15.28 | 15.38 | 139,383 | +0.35(+2.33%) |
Oct 07, 2016 | 15.23 | 15.25 | 14.97 | 15.03 | 93,821 | -0.25(-1.64%) |
Oct 06, 2016 | 15.23 | 15.29 | 15.14 | 15.28 | 146,946 | +0.23(+1.53%) |
Oct 05, 2016 | 15.09 | 15.13 | 14.97 | 15.05 | 177,781 | +0.30(+2.03%) |
Oct 04, 2016 | 14.89 | 14.91 | 14.74 | 14.75 | 75,714 | +0.00(+0.00%) |
Oct 03, 2016 | 14.61 | 14.85 | 14.49 | 14.75 | 135,467 | +0.25(+1.72%) |
Sep 30, 2016 | 14.52 | 14.60 | 14.44 | 14.50 | 169,153 | +0.09(+0.62%) |
Sep 29, 2016 | 14.34 | 14.63 | 14.26 | 14.41 | 188,517 | +0.21(+1.48%) |
Sep 28, 2016 | 13.70 | 14.38 | 13.45 | 14.20 | 250,379 | +0.72(+5.34%) |
Sep 27, 2016 | 13.55 | 13.65 | 13.42 | 13.48 | 76,634 | -0.37(-2.67%) |
Sep 26, 2016 | 13.78 | 14.03 | 13.74 | 13.85 | 132,708 | +0.29(+2.14%) |
Sep 23, 2016 | 13.95 | 14.06 | 13.45 | 13.56 | 189,261 | -0.43(-3.07%) |
Sep 22, 2016 | 14.00 | 14.05 | 13.92 | 13.99 | 161,141 | +0.17(+1.23%) |
Sep 21, 2016 | 13.68 | 13.82 | 13.66 | 13.82 | 81,761 | +0.34(+2.52%) |
Sep 20, 2016 | 13.30 | 13.58 | 13.25 | 13.48 | 109,300 | +0.00(+0.00%) |
Sep 19, 2016 | 13.54 | 13.76 | 13.47 | 13.48 | 118,748 | -0.02(-0.15%) |
Sep 16, 2016 | 13.39 | 13.60 | 13.39 | 13.50 | 49,724 | -0.14(-1.03%) |
Sep 15, 2016 | 13.58 | 13.79 | 13.51 | 13.64 | 85,972 | +0.14(+1.04%) |
Sep 14, 2016 | 13.68 | 13.80 | 13.43 | 13.50 | 118,602 | -0.31(-2.24%) |
Sep 13, 2016 | 13.98 | 14.06 | 13.79 | 13.81 | 67,868 | -0.33(-2.33%) |
Sep 12, 2016 | 13.86 | 14.27 | 13.86 | 14.14 | 136,112 | +0.04(+0.28%) |
Sep 09, 2016 | 14.36 | 14.41 | 14.08 | 14.10 | 112,964 | -0.51(-3.49%) |
Sep 08, 2016 | 14.30 | 14.72 | 14.17 | 14.61 | 240,405 | +0.54(+3.84%) |
Sep 07, 2016 | 13.92 | 14.13 | 13.81 | 14.07 | 209,426 | +0.17(+1.22%) |
Sep 06, 2016 | 13.67 | 13.90 | 13.63 | 13.90 | 177,254 | +0.22(+1.61%) |
Sep 02, 2016 | 13.65 | 13.68 | 13.68 | 13.68 | 177,200 | +0.25(+1.86%) |
Sep 01, 2016 | 13.56 | 13.66 | 13.32 | 13.43 | 137,842 | -0.36(-2.61%) |
Aug 31, 2016 | 14.15 | 14.19 | 13.74 | 13.79 | 141,201 | -0.55(-3.86%) |
Aug 30, 2016 | 14.56 | 14.60 | 14.25 | 14.34 | 101,622 | -0.17(-1.15%) |
Aug 29, 2016 | 14.49 | 14.59 | 14.44 | 14.51 | 110,265 | -0.14(-0.96%) |
Aug 26, 2016 | 14.63 | 14.96 | 14.53 | 14.65 | 83,069 | -0.01(-0.07%) |
Aug 25, 2016 | 14.46 | 14.68 | 14.46 | 14.66 | 42,762 | +0.20(+1.38%) |
Aug 24, 2016 | 14.60 | 14.70 | 14.39 | 14.46 | 134,579 | -0.27(-1.83%) |
Aug 23, 2016 | 14.39 | 14.86 | 14.37 | 14.73 | 122,006 | +0.18(+1.20%) |
Aug 22, 2016 | 14.65 | 14.74 | 14.55 | 14.55 | 89,510 | -0.45(-2.97%) |
Aug 19, 2016 | 15.03 | 15.06 | 14.89 | 15.00 | 148,937 | -0.01(-0.07%) |
Aug 18, 2016 | 14.80 | 15.08 | 14.80 | 15.01 | 124,612 | +0.29(+1.97%) |
Aug 17, 2016 | 14.55 | 14.75 | 14.12 | 14.72 | 246,809 | +0.18(+1.24%) |
Aug 16, 2016 | 14.35 | 14.58 | 14.23 | 14.54 | 151,718 | +0.21(+1.45%) |
Aug 15, 2016 | 14.06 | 14.34 | 14.04 | 14.33 | 109,245 | +0.38(+2.74%) |
Aug 12, 2016 | 13.67 | 13.95 | 13.64 | 13.95 | 92,078 | +0.38(+2.80%) |
Aug 11, 2016 | 13.12 | 13.68 | 13.10 | 13.57 | 141,725 | +0.61(+4.71%) |
Aug 10, 2016 | 13.38 | 13.49 | 12.95 | 12.96 | 81,721 | -0.34(-2.56%) |
Aug 09, 2016 | 13.45 | 13.52 | 13.24 | 13.30 | 86,380 | -0.06(-0.45%) |
Aug 08, 2016 | 13.29 | 13.51 | 13.29 | 13.36 | 184,761 | +0.23(+1.75%) |
Aug 05, 2016 | 13.05 | 13.13 | 12.87 | 13.13 | 185,235 | +0.06(+0.46%) |
Aug 04, 2016 | 12.64 | 13.10 | 12.60 | 13.07 | 140,513 | +0.23(+1.80%) |
Aug 03, 2016 | 12.43 | 12.84 | 12.30 | 12.84 | 179,128 | +0.45(+3.63%) |
Aug 02, 2016 | 12.70 | 12.76 | 12.29 | 12.39 | 168,756 | -0.07(-0.56%) |