Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.10 | 15.15 | 14.85 | 15.11 | 70,651 | +0.04(+0.27%) |
Oct 28, 2016 | 15.21 | 15.22 | 14.89 | 15.07 | 82,625 | -0.13(-0.84%) |
Oct 27, 2016 | 15.86 | 15.86 | 15.15 | 15.19 | 111,321 | -0.64(-4.05%) |
Oct 26, 2016 | 15.86 | 15.91 | 15.67 | 15.84 | 127,217 | -0.06(-0.38%) |
Oct 25, 2016 | 15.90 | 15.91 | 15.84 | 15.90 | 55,691 | +0.02(+0.13%) |
Oct 24, 2016 | 15.86 | 15.99 | 15.78 | 15.88 | 129,512 | +0.05(+0.30%) |
Oct 21, 2016 | 15.56 | 15.86 | 15.56 | 15.83 | 52,004 | +0.19(+1.21%) |
Oct 20, 2016 | 15.74 | 15.74 | 15.49 | 15.64 | 62,662 | +0.12(+0.78%) |
Oct 19, 2016 | 15.30 | 15.62 | 15.26 | 15.52 | 59,382 | +0.28(+1.86%) |
Oct 18, 2016 | 15.12 | 15.32 | 14.96 | 15.23 | 52,185 | +0.24(+1.62%) |
Oct 17, 2016 | 15.22 | 15.23 | 14.98 | 14.99 | 30,199 | -0.16(-1.02%) |
Oct 14, 2016 | 14.79 | 15.34 | 14.75 | 15.15 | 73,508 | +0.43(+2.89%) |
Oct 13, 2016 | 14.69 | 14.83 | 14.69 | 14.72 | 43,088 | -0.01(-0.09%) |
Oct 12, 2016 | 14.68 | 14.84 | 14.67 | 14.74 | 28,355 | +0.09(+0.65%) |
Oct 11, 2016 | 15.29 | 15.29 | 14.54 | 14.64 | 146,174 | -0.60(-3.94%) |
Oct 10, 2016 | 15.39 | 15.45 | 15.12 | 15.24 | 64,841 | -0.06(-0.40%) |
Oct 07, 2016 | 14.91 | 15.35 | 14.90 | 15.30 | 67,380 | +0.51(+3.47%) |
Oct 06, 2016 | 14.57 | 15.01 | 14.40 | 14.79 | 82,463 | +0.24(+1.67%) |
Oct 05, 2016 | 14.46 | 14.60 | 14.25 | 14.55 | 76,571 | +0.06(+0.42%) |
Oct 04, 2016 | 14.64 | 14.64 | 14.30 | 14.49 | 58,671 | -0.20(-1.33%) |
Oct 03, 2016 | 14.75 | 14.80 | 14.61 | 14.68 | 55,983 | -0.11(-0.78%) |
Sep 30, 2016 | 14.71 | 14.90 | 14.67 | 14.80 | 74,358 | +0.05(+0.32%) |
Sep 29, 2016 | 14.86 | 14.94 | 14.71 | 14.75 | 55,783 | -0.20(-1.35%) |
Sep 28, 2016 | 15.07 | 15.11 | 14.84 | 14.95 | 76,242 | -0.10(-0.67%) |
Sep 27, 2016 | 15.38 | 15.38 | 14.98 | 15.05 | 47,352 | -0.31(-2.02%) |
Sep 26, 2016 | 15.50 | 15.55 | 15.35 | 15.36 | 49,993 | -0.11(-0.70%) |
Sep 23, 2016 | 15.53 | 15.53 | 15.26 | 15.47 | 50,836 | -0.06(-0.39%) |
Sep 22, 2016 | 15.19 | 15.58 | 15.11 | 15.53 | 61,014 | +0.44(+2.91%) |
Sep 21, 2016 | 14.61 | 15.11 | 14.55 | 15.09 | 71,380 | +0.59(+4.10%) |
Sep 20, 2016 | 14.68 | 14.99 | 14.38 | 14.50 | 204,647 | -0.06(-0.42%) |
Sep 19, 2016 | 14.34 | 14.85 | 14.34 | 14.56 | 375,769 | +0.34(+2.42%) |
Sep 16, 2016 | 14.34 | 14.41 | 13.87 | 14.22 | 788,016 | -0.22(-1.50%) |
Sep 15, 2016 | 14.49 | 14.58 | 14.40 | 14.43 | 185,186 | -0.01(-0.09%) |
Sep 14, 2016 | 14.54 | 14.67 | 14.37 | 14.45 | 61,358 | -0.14(-0.97%) |
Sep 13, 2016 | 14.68 | 14.74 | 14.54 | 14.59 | 111,196 | -0.17(-1.14%) |
Sep 12, 2016 | 14.55 | 14.80 | 14.55 | 14.76 | 51,179 | +0.16(+1.11%) |
Sep 09, 2016 | 15.25 | 15.25 | 14.45 | 14.59 | 126,990 | -0.76(-4.97%) |
Sep 08, 2016 | 15.50 | 15.50 | 15.22 | 15.36 | 62,071 | -0.17(-1.09%) |
Sep 07, 2016 | 15.52 | 15.57 | 15.15 | 15.53 | 83,268 | -0.06(-0.39%) |
Sep 06, 2016 | 15.55 | 15.59 | 15.35 | 15.59 | 60,285 | +0.09(+0.61%) |
Sep 02, 2016 | 15.58 | 15.49 | 15.49 | 15.49 | 47,555 | -0.03(-0.17%) |
Sep 01, 2016 | 15.46 | 15.53 | 15.30 | 15.52 | 92,253 | +0.01(+0.09%) |
Aug 31, 2016 | 15.32 | 15.53 | 15.24 | 15.50 | 103,654 | +0.19(+1.23%) |
Aug 30, 2016 | 15.26 | 15.39 | 15.13 | 15.32 | 49,525 | +0.11(+0.76%) |
Aug 29, 2016 | 14.85 | 15.32 | 14.74 | 15.20 | 98,638 | +0.22(+1.44%) |
Aug 26, 2016 | 15.46 | 15.57 | 14.93 | 14.98 | 108,664 | -0.47(-3.06%) |
Aug 25, 2016 | 15.41 | 15.61 | 15.23 | 15.46 | 53,791 | +0.05(+0.35%) |
Aug 24, 2016 | 15.46 | 15.46 | 15.30 | 15.40 | 45,959 | -0.05(-0.31%) |
Aug 23, 2016 | 15.53 | 15.65 | 15.44 | 15.45 | 47,205 | -0.05(-0.35%) |
Aug 22, 2016 | 15.50 | 15.63 | 15.42 | 15.50 | 46,546 | -0.02(-0.13%) |
Aug 19, 2016 | 15.65 | 15.65 | 15.46 | 15.53 | 92,987 | -0.09(-0.61%) |
Aug 18, 2016 | 15.52 | 15.64 | 15.24 | 15.62 | 175,524 | +0.17(+1.09%) |
Aug 17, 2016 | 15.37 | 15.46 | 14.94 | 15.45 | 115,293 | +0.25(+1.65%) |
Aug 16, 2016 | 15.30 | 15.30 | 15.09 | 15.20 | 125,253 | +0.00(+0.00%) |
Aug 15, 2016 | 15.53 | 15.57 | 15.18 | 15.20 | 262,404 | -0.26(-1.67%) |
Aug 12, 2016 | 15.46 | 15.57 | 15.29 | 15.46 | 206,783 | +0.12(+0.78%) |
Aug 11, 2016 | 15.62 | 15.62 | 15.19 | 15.34 | 83,905 | -0.19(-1.24%) |
Aug 10, 2016 | 15.68 | 15.73 | 15.37 | 15.53 | 99,849 | -0.09(-0.59%) |
Aug 09, 2016 | 15.52 | 15.69 | 15.43 | 15.62 | 95,941 | +0.14(+0.90%) |
Aug 08, 2016 | 15.65 | 15.65 | 15.35 | 15.48 | 58,460 | -0.01(-0.09%) |
Aug 05, 2016 | 15.50 | 15.70 | 15.48 | 15.50 | 110,551 | +0.02(+0.13%) |
Aug 04, 2016 | 15.40 | 15.52 | 15.22 | 15.48 | 96,215 | +0.13(+0.82%) |
Aug 03, 2016 | 15.44 | 15.54 | 15.30 | 15.35 | 96,459 | -0.06(-0.39%) |
Aug 02, 2016 | 15.33 | 15.48 | 15.17 | 15.41 | 108,226 | +0.12(+0.78%) |