Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.70 | 14.70 | 14.26 | 14.63 | 121,705 | +0.21(+1.46%) |
Oct 28, 2016 | 14.30 | 14.70 | 14.13 | 14.42 | 76,309 | +0.10(+0.70%) |
Oct 27, 2016 | 14.54 | 14.64 | 14.23 | 14.32 | 50,515 | -0.13(-0.90%) |
Oct 26, 2016 | 15.07 | 15.07 | 14.35 | 14.45 | 83,810 | -0.44(-2.96%) |
Oct 25, 2016 | 15.09 | 15.22 | 14.57 | 14.89 | 137,565 | +0.13(+0.88%) |
Oct 24, 2016 | 15.52 | 15.59 | 14.51 | 14.76 | 211,984 | -0.65(-4.22%) |
Oct 21, 2016 | 14.90 | 15.41 | 14.89 | 15.41 | 281,628 | +0.51(+3.42%) |
Oct 20, 2016 | 14.49 | 14.92 | 14.47 | 14.90 | 100,893 | +0.52(+3.62%) |
Oct 19, 2016 | 14.29 | 14.48 | 14.03 | 14.38 | 80,411 | +0.30(+2.13%) |
Oct 18, 2016 | 13.94 | 14.55 | 13.76 | 14.08 | 120,289 | +0.31(+2.25%) |
Oct 17, 2016 | 13.42 | 13.82 | 13.42 | 13.77 | 60,072 | +0.45(+3.38%) |
Oct 14, 2016 | 13.43 | 13.79 | 13.24 | 13.32 | 51,141 | -0.20(-1.48%) |
Oct 13, 2016 | 13.40 | 13.74 | 13.25 | 13.52 | 215,858 | +0.07(+0.52%) |
Oct 12, 2016 | 13.39 | 13.60 | 13.22 | 13.45 | 238,060 | +0.06(+0.45%) |
Oct 11, 2016 | 13.42 | 13.70 | 13.18 | 13.39 | 122,612 | -0.21(-1.54%) |
Oct 10, 2016 | 13.58 | 13.75 | 13.58 | 13.60 | 21,310 | +0.02(+0.15%) |
Oct 07, 2016 | 13.80 | 14.17 | 13.16 | 13.58 | 156,041 | +0.11(+0.82%) |
Oct 06, 2016 | 13.87 | 13.92 | 13.23 | 13.47 | 184,484 | -0.58(-4.13%) |
Oct 05, 2016 | 13.99 | 14.28 | 13.53 | 14.05 | 131,652 | +0.35(+2.55%) |
Oct 04, 2016 | 15.25 | 15.35 | 13.53 | 13.70 | 240,897 | -1.75(-11.33%) |
Oct 03, 2016 | 15.41 | 16.04 | 15.08 | 15.45 | 102,076 | +0.37(+2.45%) |
Sep 30, 2016 | 15.72 | 15.77 | 14.96 | 15.08 | 66,371 | -0.26(-1.69%) |
Sep 29, 2016 | 15.20 | 15.48 | 14.97 | 15.34 | 76,529 | +0.02(+0.13%) |
Sep 28, 2016 | 15.04 | 15.47 | 14.67 | 15.32 | 94,914 | +0.16(+1.06%) |
Sep 27, 2016 | 15.21 | 15.37 | 14.87 | 15.16 | 85,620 | -0.25(-1.62%) |
Sep 26, 2016 | 15.94 | 16.35 | 15.37 | 15.41 | 106,345 | -0.56(-3.51%) |
Sep 23, 2016 | 16.74 | 16.74 | 15.80 | 15.97 | 99,116 | -0.85(-5.05%) |
Sep 22, 2016 | 17.12 | 17.35 | 16.66 | 16.82 | 238,175 | -0.11(-0.65%) |
Sep 21, 2016 | 15.94 | 17.00 | 15.84 | 16.93 | 233,959 | +1.26(+8.04%) |
Sep 20, 2016 | 15.70 | 15.74 | 15.17 | 15.67 | 58,874 | +0.09(+0.58%) |
Sep 19, 2016 | 15.67 | 15.76 | 15.36 | 15.58 | 59,357 | +0.26(+1.70%) |
Sep 16, 2016 | 15.67 | 15.80 | 15.07 | 15.32 | 121,090 | -0.50(-3.16%) |
Sep 15, 2016 | 15.25 | 16.19 | 15.13 | 15.82 | 186,831 | +0.55(+3.60%) |
Sep 14, 2016 | 15.70 | 15.94 | 15.17 | 15.27 | 146,668 | -0.28(-1.80%) |
Sep 13, 2016 | 16.48 | 16.48 | 15.38 | 15.55 | 212,550 | -1.13(-6.77%) |
Sep 12, 2016 | 16.21 | 16.85 | 15.87 | 16.68 | 153,658 | +0.24(+1.46%) |
Sep 09, 2016 | 17.29 | 17.46 | 16.28 | 16.44 | 131,746 | -1.09(-6.22%) |
Sep 08, 2016 | 17.91 | 18.12 | 17.26 | 17.53 | 104,457 | -0.32(-1.79%) |
Sep 07, 2016 | 17.57 | 18.05 | 17.21 | 17.85 | 144,413 | +0.35(+2.00%) |
Sep 06, 2016 | 16.91 | 17.68 | 16.91 | 17.50 | 119,596 | +0.78(+4.67%) |
Sep 02, 2016 | 15.84 | 16.72 | 16.72 | 16.72 | 199,500 | +1.36(+8.85%) |
Sep 01, 2016 | 14.59 | 15.38 | 14.48 | 15.36 | 82,401 | +0.62(+4.21%) |
Aug 31, 2016 | 15.13 | 15.13 | 14.40 | 14.74 | 130,394 | -0.50(-3.28%) |
Aug 30, 2016 | 15.88 | 15.99 | 14.97 | 15.24 | 94,234 | -0.61(-3.85%) |
Aug 29, 2016 | 15.42 | 16.08 | 15.14 | 15.85 | 151,846 | +0.16(+1.02%) |
Aug 26, 2016 | 15.55 | 16.24 | 15.07 | 15.69 | 184,973 | +0.38(+2.48%) |
Aug 25, 2016 | 14.59 | 15.49 | 14.59 | 15.31 | 103,471 | +0.35(+2.34%) |
Aug 24, 2016 | 15.52 | 15.52 | 14.81 | 14.96 | 185,342 | -0.75(-4.77%) |
Aug 23, 2016 | 15.98 | 16.17 | 15.66 | 15.71 | 99,917 | -0.26(-1.63%) |
Aug 22, 2016 | 16.12 | 16.28 | 15.86 | 15.97 | 67,204 | -0.40(-2.44%) |
Aug 19, 2016 | 16.67 | 16.83 | 16.21 | 16.37 | 87,709 | -0.41(-2.44%) |
Aug 18, 2016 | 16.81 | 16.90 | 16.61 | 16.78 | 96,613 | +0.01(+0.06%) |
Aug 17, 2016 | 16.77 | 17.10 | 16.29 | 16.77 | 126,664 | -0.64(-3.68%) |
Aug 16, 2016 | 16.54 | 17.56 | 16.49 | 17.41 | 145,677 | +0.89(+5.39%) |
Aug 15, 2016 | 16.80 | 17.14 | 16.43 | 16.52 | 136,341 | -0.17(-1.02%) |
Aug 12, 2016 | 17.13 | 17.29 | 16.37 | 16.69 | 109,296 | -0.18(-1.07%) |
Aug 11, 2016 | 17.04 | 17.15 | 16.87 | 16.87 | 129,205 | -0.09(-0.53%) |
Aug 10, 2016 | 16.66 | 17.16 | 16.66 | 16.96 | 144,098 | +0.66(+4.05%) |
Aug 09, 2016 | 15.94 | 16.42 | 15.94 | 16.30 | 98,194 | +0.41(+2.58%) |
Aug 08, 2016 | 15.88 | 16.41 | 15.74 | 15.89 | 60,298 | -0.06(-0.38%) |
Aug 05, 2016 | 15.68 | 16.03 | 15.37 | 15.95 | 149,365 | -0.12(-0.75%) |
Aug 04, 2016 | 16.02 | 16.18 | 15.79 | 16.07 | 49,570 | +0.06(+0.37%) |
Aug 03, 2016 | 16.17 | 16.40 | 15.88 | 16.01 | 59,908 | -0.28(-1.72%) |
Aug 02, 2016 | 16.36 | 16.77 | 16.20 | 16.29 | 157,926 | +0.04(+0.25%) |