Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.56 | 15.60 | 15.01 | 15.14 | 715,141 | +0.08(+0.55%) |
Oct 28, 2016 | 15.01 | 15.56 | 15.01 | 15.05 | 540,952 | +0.08(+0.56%) |
Oct 27, 2016 | 15.68 | 15.81 | 14.64 | 14.97 | 1,169,774 | -0.75(-4.77%) |
Oct 26, 2016 | 15.76 | 16.01 | 15.64 | 15.72 | 433,205 | +0.00(+0.00%) |
Oct 25, 2016 | 16.01 | 16.14 | 15.68 | 15.72 | 258,810 | -0.33(-2.08%) |
Oct 24, 2016 | 16.06 | 16.26 | 15.89 | 16.06 | 320,334 | +0.13(+0.79%) |
Oct 21, 2016 | 16.01 | 16.14 | 15.85 | 15.93 | 460,743 | -0.25(-1.55%) |
Oct 20, 2016 | 16.81 | 16.81 | 16.10 | 16.18 | 666,574 | -0.46(-2.76%) |
Oct 19, 2016 | 15.64 | 16.81 | 15.05 | 16.64 | 1,831,275 | +1.13(+7.26%) |
Oct 18, 2016 | 15.26 | 15.74 | 15.05 | 15.51 | 543,819 | +0.42(+2.76%) |
Oct 17, 2016 | 15.01 | 15.14 | 14.85 | 15.10 | 417,113 | +0.03(+0.17%) |
Oct 14, 2016 | 15.30 | 15.42 | 15.07 | 15.07 | 208,937 | -0.13(-0.82%) |
Oct 13, 2016 | 15.59 | 15.59 | 15.12 | 15.20 | 425,924 | -0.48(-3.03%) |
Oct 12, 2016 | 15.74 | 16.26 | 15.35 | 15.67 | 243,166 | -0.16(-1.00%) |
Oct 11, 2016 | 16.06 | 16.11 | 15.70 | 15.83 | 198,655 | -0.24(-1.50%) |
Oct 10, 2016 | 16.34 | 16.37 | 16.06 | 16.07 | 260,431 | -0.11(-0.67%) |
Oct 07, 2016 | 16.28 | 16.36 | 15.96 | 16.18 | 224,292 | -0.11(-0.67%) |
Oct 06, 2016 | 16.16 | 16.35 | 16.02 | 16.29 | 249,760 | +0.13(+0.83%) |
Oct 05, 2016 | 16.04 | 16.31 | 15.95 | 16.16 | 308,749 | +0.18(+1.15%) |
Oct 04, 2016 | 16.03 | 16.05 | 15.89 | 15.97 | 160,865 | -0.02(-0.10%) |
Oct 03, 2016 | 15.91 | 16.11 | 15.77 | 15.99 | 233,716 | +0.03(+0.16%) |
Sep 30, 2016 | 15.80 | 16.07 | 15.77 | 15.96 | 322,518 | +0.19(+1.22%) |
Sep 29, 2016 | 15.74 | 15.80 | 15.52 | 15.77 | 536,973 | +0.00(+0.00%) |
Sep 28, 2016 | 15.76 | 15.93 | 15.71 | 15.77 | 208,537 | +0.02(+0.11%) |
Sep 27, 2016 | 15.58 | 15.85 | 15.58 | 15.76 | 337,367 | +0.13(+0.85%) |
Sep 26, 2016 | 15.70 | 15.83 | 15.61 | 15.62 | 215,771 | -0.18(-1.16%) |
Sep 23, 2016 | 16.05 | 16.06 | 15.73 | 15.81 | 316,367 | -0.31(-1.92%) |
Sep 22, 2016 | 15.66 | 16.15 | 15.51 | 16.11 | 412,089 | +0.55(+3.54%) |
Sep 21, 2016 | 15.35 | 15.61 | 15.30 | 15.56 | 308,264 | +0.28(+1.80%) |
Sep 20, 2016 | 15.51 | 15.53 | 15.28 | 15.29 | 125,250 | -0.17(-1.08%) |
Sep 19, 2016 | 15.26 | 15.51 | 15.26 | 15.46 | 199,935 | +0.31(+2.04%) |
Sep 16, 2016 | 15.31 | 15.36 | 15.13 | 15.15 | 589,236 | -0.16(-1.04%) |
Sep 15, 2016 | 15.15 | 15.43 | 15.11 | 15.31 | 216,034 | +0.17(+1.10%) |
Sep 14, 2016 | 15.23 | 15.40 | 15.14 | 15.14 | 267,240 | -0.05(-0.33%) |
Sep 13, 2016 | 15.36 | 15.47 | 15.16 | 15.19 | 354,674 | -0.25(-1.62%) |
Sep 12, 2016 | 15.24 | 15.50 | 15.23 | 15.44 | 177,906 | +0.13(+0.82%) |
Sep 09, 2016 | 15.75 | 15.75 | 15.31 | 15.31 | 374,518 | -0.50(-3.16%) |
Sep 08, 2016 | 15.72 | 15.81 | 15.63 | 15.81 | 227,131 | +0.08(+0.48%) |
Sep 07, 2016 | 15.85 | 15.96 | 15.65 | 15.74 | 263,121 | -0.13(-0.84%) |
Sep 06, 2016 | 15.77 | 15.89 | 15.62 | 15.87 | 368,287 | +0.17(+1.06%) |
Sep 02, 2016 | 15.54 | 15.71 | 15.71 | 15.71 | 252,977 | +0.26(+1.67%) |
Sep 01, 2016 | 15.39 | 15.46 | 15.28 | 15.45 | 154,798 | +0.12(+0.76%) |
Aug 31, 2016 | 15.54 | 15.58 | 15.25 | 15.33 | 282,920 | -0.24(-1.55%) |
Aug 30, 2016 | 15.52 | 15.64 | 15.50 | 15.57 | 135,133 | +0.06(+0.38%) |
Aug 29, 2016 | 15.47 | 15.63 | 15.32 | 15.51 | 255,849 | +0.10(+0.65%) |
Aug 26, 2016 | 15.36 | 15.55 | 15.31 | 15.41 | 317,381 | +0.08(+0.54%) |
Aug 25, 2016 | 15.14 | 15.36 | 15.00 | 15.33 | 286,882 | +0.15(+0.99%) |
Aug 24, 2016 | 15.17 | 15.23 | 15.10 | 15.18 | 279,527 | -0.01(-0.05%) |
Aug 23, 2016 | 15.18 | 15.24 | 15.07 | 15.19 | 195,539 | +0.04(+0.28%) |
Aug 22, 2016 | 15.10 | 15.37 | 14.97 | 15.15 | 263,107 | +0.04(+0.28%) |
Aug 19, 2016 | 15.10 | 15.28 | 14.98 | 15.10 | 285,791 | -0.01(-0.06%) |
Aug 18, 2016 | 15.18 | 15.29 | 15.04 | 15.11 | 198,352 | -0.03(-0.22%) |
Aug 17, 2016 | 15.25 | 15.40 | 15.01 | 15.15 | 214,701 | -0.06(-0.38%) |
Aug 16, 2016 | 15.36 | 15.51 | 15.21 | 15.21 | 259,124 | -0.18(-1.14%) |
Aug 15, 2016 | 15.21 | 15.46 | 15.05 | 15.38 | 292,144 | +0.19(+1.26%) |
Aug 12, 2016 | 15.04 | 15.20 | 14.99 | 15.19 | 238,736 | +0.13(+0.83%) |
Aug 11, 2016 | 14.99 | 15.13 | 14.88 | 15.06 | 377,747 | +0.14(+0.95%) |
Aug 10, 2016 | 14.95 | 14.96 | 14.84 | 14.92 | 150,285 | -0.03(-0.17%) |
Aug 09, 2016 | 14.88 | 15.05 | 14.77 | 14.95 | 226,678 | +0.09(+0.62%) |
Aug 08, 2016 | 14.96 | 15.01 | 14.81 | 14.85 | 159,808 | -0.11(-0.72%) |
Aug 05, 2016 | 15.01 | 15.11 | 14.91 | 14.96 | 309,175 | +0.05(+0.34%) |
Aug 04, 2016 | 15.05 | 15.13 | 14.87 | 14.91 | 294,103 | -0.13(-0.89%) |
Aug 03, 2016 | 14.90 | 15.06 | 14.81 | 15.05 | 225,652 | +0.20(+1.32%) |
Aug 02, 2016 | 15.02 | 15.08 | 14.80 | 14.85 | 322,793 | -0.24(-1.58%) |