Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.65 | 15.90 | 15.65 | 15.70 | 20,945 | +0.08(+0.51%) |
Oct 28, 2016 | 15.67 | 15.74 | 15.49 | 15.62 | 14,465 | +0.02(+0.13%) |
Oct 27, 2016 | 15.71 | 15.71 | 15.58 | 15.60 | 26,692 | -0.07(-0.45%) |
Oct 26, 2016 | 15.54 | 15.71 | 15.54 | 15.67 | 21,538 | +0.04(+0.26%) |
Oct 25, 2016 | 15.55 | 15.67 | 15.47 | 15.63 | 32,617 | +0.07(+0.45%) |
Oct 24, 2016 | 15.64 | 15.64 | 15.53 | 15.56 | 17,037 | +0.05(+0.32%) |
Oct 21, 2016 | 15.60 | 15.64 | 15.50 | 15.51 | 22,826 | -0.10(-0.64%) |
Oct 20, 2016 | 15.58 | 15.73 | 15.58 | 15.61 | 17,312 | +0.01(+0.06%) |
Oct 19, 2016 | 15.61 | 15.81 | 15.56 | 15.60 | 26,799 | +0.00(+0.00%) |
Oct 18, 2016 | 15.96 | 16.02 | 15.60 | 15.60 | 38,971 | -0.26(-1.64%) |
Oct 17, 2016 | 15.70 | 15.99 | 15.70 | 15.86 | 109,299 | +0.18(+1.15%) |
Oct 14, 2016 | 15.82 | 15.82 | 15.60 | 15.68 | 35,939 | -0.02(-0.13%) |
Oct 13, 2016 | 15.72 | 15.79 | 15.64 | 15.70 | 34,343 | +0.03(+0.19%) |
Oct 12, 2016 | 15.68 | 15.77 | 15.61 | 15.67 | 14,580 | -0.03(-0.19%) |
Oct 11, 2016 | 15.85 | 15.90 | 15.60 | 15.70 | 93,215 | -0.11(-0.70%) |
Oct 10, 2016 | 15.88 | 15.91 | 15.63 | 15.81 | 41,276 | -0.05(-0.32%) |
Oct 07, 2016 | 15.98 | 16.01 | 15.85 | 15.86 | 23,121 | -0.09(-0.56%) |
Oct 06, 2016 | 16.03 | 16.03 | 15.84 | 15.95 | 212,238 | -0.06(-0.37%) |
Oct 05, 2016 | 16.05 | 16.05 | 15.95 | 16.01 | 15,120 | -0.01(-0.06%) |
Oct 04, 2016 | 16.04 | 16.20 | 15.95 | 16.02 | 36,856 | +0.01(+0.06%) |
Oct 03, 2016 | 16.00 | 16.07 | 15.97 | 16.01 | 17,094 | -0.02(-0.12%) |
Sep 30, 2016 | 16.04 | 16.07 | 15.90 | 16.03 | 64,972 | +0.02(+0.12%) |
Sep 29, 2016 | 15.90 | 16.04 | 15.89 | 16.01 | 26,978 | +0.12(+0.76%) |
Sep 28, 2016 | 15.97 | 15.97 | 15.88 | 15.89 | 39,645 | -0.11(-0.69%) |
Sep 27, 2016 | 15.80 | 16.09 | 15.74 | 16.00 | 40,202 | +0.25(+1.59%) |
Sep 26, 2016 | 15.75 | 15.77 | 15.51 | 15.75 | 63,173 | -0.02(-0.13%) |
Sep 23, 2016 | 15.84 | 15.88 | 15.76 | 15.77 | 37,713 | -0.08(-0.50%) |
Sep 22, 2016 | 15.90 | 15.90 | 15.79 | 15.85 | 38,550 | -0.05(-0.31%) |
Sep 21, 2016 | 15.78 | 15.92 | 15.68 | 15.90 | 16,638 | +0.24(+1.53%) |
Sep 20, 2016 | 15.91 | 15.91 | 15.52 | 15.66 | 51,435 | -0.24(-1.51%) |
Sep 19, 2016 | 16.12 | 16.32 | 15.89 | 15.90 | 22,072 | -0.18(-1.12%) |
Sep 16, 2016 | 15.84 | 16.11 | 15.82 | 16.08 | 103,349 | +0.26(+1.64%) |
Sep 15, 2016 | 15.52 | 15.86 | 15.52 | 15.82 | 122,217 | +0.32(+2.06%) |
Sep 14, 2016 | 15.43 | 15.57 | 15.43 | 15.50 | 117,748 | +0.00(+0.00%) |
Sep 13, 2016 | 15.50 | 15.59 | 15.50 | 15.50 | 66,267 | -0.05(-0.32%) |
Sep 12, 2016 | 15.51 | 15.62 | 15.50 | 15.55 | 47,319 | +0.05(+0.32%) |
Sep 09, 2016 | 15.50 | 15.58 | 15.50 | 15.50 | 67,201 | -0.02(-0.13%) |
Sep 08, 2016 | 15.29 | 15.55 | 15.24 | 15.52 | 46,715 | +0.16(+1.04%) |
Sep 07, 2016 | 15.38 | 15.42 | 15.26 | 15.36 | 151,729 | +0.01(+0.07%) |
Sep 06, 2016 | 15.30 | 15.48 | 15.25 | 15.35 | 21,386 | +0.08(+0.52%) |
Sep 02, 2016 | 15.28 | 15.27 | 15.27 | 15.27 | 21,600 | -0.03(-0.20%) |
Sep 01, 2016 | 15.25 | 15.39 | 15.14 | 15.30 | 132,427 | +0.03(+0.20%) |
Aug 31, 2016 | 15.34 | 15.34 | 15.23 | 15.27 | 41,972 | -0.07(-0.46%) |
Aug 30, 2016 | 15.39 | 15.47 | 15.32 | 15.34 | 27,089 | +0.09(+0.59%) |
Aug 29, 2016 | 15.24 | 15.39 | 15.22 | 15.25 | 85,449 | -0.06(-0.39%) |
Aug 26, 2016 | 15.19 | 15.35 | 15.18 | 15.31 | 21,570 | +0.09(+0.59%) |
Aug 25, 2016 | 15.18 | 15.27 | 15.13 | 15.22 | 24,776 | +0.01(+0.07%) |
Aug 24, 2016 | 15.26 | 15.33 | 15.11 | 15.21 | 27,134 | -0.05(-0.33%) |
Aug 23, 2016 | 15.23 | 15.39 | 15.23 | 15.26 | 21,147 | +0.07(+0.46%) |
Aug 22, 2016 | 15.10 | 15.26 | 15.00 | 15.19 | 25,736 | +0.14(+0.93%) |
Aug 19, 2016 | 14.65 | 15.09 | 14.63 | 15.05 | 46,924 | +0.42(+2.87%) |
Aug 18, 2016 | 14.50 | 14.68 | 14.45 | 14.63 | 104,624 | +0.15(+1.04%) |
Aug 17, 2016 | 14.35 | 14.56 | 14.23 | 14.48 | 75,966 | +0.09(+0.63%) |
Aug 16, 2016 | 14.76 | 14.98 | 14.35 | 14.39 | 45,123 | -0.32(-2.18%) |
Aug 15, 2016 | 14.05 | 14.78 | 14.05 | 14.71 | 54,220 | +0.76(+5.45%) |
Aug 12, 2016 | 13.91 | 14.09 | 13.77 | 13.95 | 38,589 | +0.02(+0.14%) |
Aug 11, 2016 | 12.36 | 13.96 | 12.12 | 13.93 | 125,129 | +1.53(+12.34%) |
Aug 10, 2016 | 12.91 | 12.91 | 11.75 | 12.40 | 99,849 | -0.60(-4.62%) |
Aug 09, 2016 | 13.99 | 13.99 | 12.83 | 13.00 | 105,772 | -1.23(-8.64%) |
Aug 08, 2016 | 13.94 | 14.27 | 13.94 | 14.23 | 23,762 | +0.30(+2.15%) |
Aug 05, 2016 | 13.41 | 13.93 | 13.41 | 13.93 | 29,743 | +0.54(+4.03%) |
Aug 04, 2016 | 13.48 | 13.48 | 13.33 | 13.39 | 13,050 | -0.05(-0.37%) |
Aug 03, 2016 | 13.38 | 13.52 | 13.25 | 13.44 | 11,647 | +0.05(+0.37%) |
Aug 02, 2016 | 13.55 | 13.55 | 13.35 | 13.39 | 17,924 | -0.24(-1.76%) |