Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.51 | 14.80 | 14.50 | 14.67 | 131,108 | +0.10(+0.69%) |
Oct 28, 2016 | 14.35 | 14.64 | 14.28 | 14.57 | 52,677 | +0.22(+1.53%) |
Oct 27, 2016 | 14.64 | 14.79 | 14.33 | 14.35 | 84,219 | -0.29(-1.98%) |
Oct 26, 2016 | 14.77 | 15.04 | 14.61 | 14.64 | 87,815 | -0.20(-1.35%) |
Oct 25, 2016 | 14.81 | 14.93 | 14.68 | 14.84 | 104,209 | -0.10(-0.67%) |
Oct 24, 2016 | 14.66 | 14.96 | 14.65 | 14.94 | 55,079 | +0.39(+2.68%) |
Oct 21, 2016 | 14.50 | 14.70 | 14.42 | 14.55 | 160,015 | -0.04(-0.27%) |
Oct 20, 2016 | 14.45 | 14.84 | 14.39 | 14.59 | 161,931 | +0.09(+0.62%) |
Oct 19, 2016 | 14.29 | 14.68 | 14.29 | 14.50 | 87,922 | +0.20(+1.40%) |
Oct 18, 2016 | 14.45 | 14.46 | 14.25 | 14.30 | 65,724 | -0.16(-1.11%) |
Oct 17, 2016 | 14.28 | 14.50 | 14.12 | 14.46 | 89,442 | +0.24(+1.69%) |
Oct 14, 2016 | 14.23 | 14.32 | 14.16 | 14.22 | 70,218 | +0.03(+0.21%) |
Oct 13, 2016 | 14.25 | 14.29 | 14.12 | 14.19 | 87,886 | -0.14(-0.98%) |
Oct 12, 2016 | 14.40 | 14.54 | 14.27 | 14.33 | 59,644 | -0.15(-1.04%) |
Oct 11, 2016 | 14.50 | 14.59 | 14.44 | 14.48 | 149,027 | -0.02(-0.14%) |
Oct 10, 2016 | 14.48 | 14.67 | 14.45 | 14.50 | 112,055 | +0.08(+0.55%) |
Oct 07, 2016 | 14.49 | 14.55 | 14.34 | 14.42 | 183,253 | -0.07(-0.48%) |
Oct 06, 2016 | 14.95 | 14.95 | 14.42 | 14.49 | 78,078 | -0.47(-3.14%) |
Oct 05, 2016 | 15.02 | 15.20 | 14.96 | 14.96 | 73,913 | +0.03(+0.20%) |
Oct 04, 2016 | 14.76 | 15.02 | 14.73 | 14.93 | 170,090 | +0.25(+1.70%) |
Oct 03, 2016 | 14.97 | 15.14 | 14.65 | 14.68 | 169,498 | -0.22(-1.48%) |
Sep 30, 2016 | 14.66 | 15.57 | 14.52 | 14.90 | 158,269 | +0.34(+2.34%) |
Sep 29, 2016 | 15.02 | 15.03 | 14.48 | 14.56 | 144,216 | -0.43(-2.87%) |
Sep 28, 2016 | 15.29 | 15.30 | 14.74 | 14.99 | 151,195 | -0.26(-1.70%) |
Sep 27, 2016 | 15.24 | 15.48 | 15.19 | 15.25 | 85,859 | +0.05(+0.33%) |
Sep 26, 2016 | 14.97 | 15.43 | 14.87 | 15.20 | 118,708 | +0.18(+1.20%) |
Sep 23, 2016 | 15.01 | 15.38 | 14.97 | 15.02 | 118,937 | +0.05(+0.33%) |
Sep 22, 2016 | 15.02 | 15.24 | 14.92 | 14.97 | 99,886 | +0.10(+0.67%) |
Sep 21, 2016 | 14.78 | 15.11 | 14.70 | 14.87 | 144,323 | +0.03(+0.20%) |
Sep 20, 2016 | 15.11 | 15.39 | 14.45 | 14.84 | 151,871 | -0.15(-1.00%) |
Sep 19, 2016 | 14.90 | 15.31 | 14.90 | 14.99 | 104,866 | +0.20(+1.35%) |
Sep 16, 2016 | 14.57 | 15.31 | 14.34 | 14.79 | 162,670 | +0.23(+1.58%) |
Sep 15, 2016 | 14.24 | 14.57 | 14.09 | 14.56 | 85,455 | +0.33(+2.32%) |
Sep 14, 2016 | 14.17 | 15.03 | 14.08 | 14.23 | 83,733 | +0.13(+0.92%) |
Sep 13, 2016 | 14.76 | 14.76 | 13.96 | 14.10 | 78,955 | -0.60(-4.08%) |
Sep 12, 2016 | 14.53 | 14.86 | 14.18 | 14.70 | 78,753 | -0.08(-0.54%) |
Sep 09, 2016 | 15.18 | 15.26 | 14.78 | 14.78 | 69,063 | -0.40(-2.64%) |
Sep 08, 2016 | 15.05 | 15.18 | 14.93 | 15.18 | 86,894 | +0.20(+1.34%) |
Sep 07, 2016 | 15.00 | 16.78 | 14.92 | 14.98 | 305,851 | +1.07(+7.69%) |
Sep 06, 2016 | 13.87 | 13.99 | 13.79 | 13.91 | 92,445 | +0.14(+1.02%) |
Sep 02, 2016 | 13.66 | 13.77 | 13.77 | 13.77 | 50,200 | +0.16(+1.18%) |
Sep 01, 2016 | 13.78 | 13.88 | 13.38 | 13.61 | 52,650 | -0.08(-0.58%) |
Aug 31, 2016 | 13.71 | 13.85 | 13.68 | 13.69 | 70,054 | +0.00(+0.00%) |
Aug 30, 2016 | 13.41 | 13.79 | 13.41 | 13.69 | 49,160 | +0.08(+0.59%) |
Aug 29, 2016 | 13.49 | 13.64 | 12.91 | 13.61 | 31,374 | +0.16(+1.19%) |
Aug 26, 2016 | 13.61 | 13.72 | 13.30 | 13.45 | 21,443 | -0.07(-0.52%) |
Aug 25, 2016 | 13.43 | 13.66 | 13.29 | 13.52 | 74,973 | +0.13(+0.97%) |
Aug 24, 2016 | 12.95 | 13.46 | 12.79 | 13.39 | 62,455 | +0.44(+3.40%) |
Aug 23, 2016 | 13.14 | 13.17 | 12.89 | 12.95 | 82,709 | -0.05(-0.38%) |
Aug 22, 2016 | 13.00 | 13.14 | 12.69 | 13.00 | 65,973 | +0.01(+0.08%) |
Aug 19, 2016 | 12.74 | 13.11 | 12.55 | 12.99 | 117,336 | +0.18(+1.41%) |
Aug 18, 2016 | 12.83 | 12.86 | 12.55 | 12.81 | 78,364 | -0.05(-0.39%) |
Aug 17, 2016 | 12.85 | 12.93 | 12.35 | 12.86 | 163,203 | -0.02(-0.16%) |
Aug 16, 2016 | 13.77 | 13.80 | 12.87 | 12.88 | 86,096 | -0.93(-6.73%) |
Aug 15, 2016 | 13.18 | 13.85 | 13.17 | 13.81 | 80,602 | +0.64(+4.86%) |
Aug 12, 2016 | 12.98 | 13.18 | 12.82 | 13.17 | 67,221 | +0.19(+1.46%) |
Aug 11, 2016 | 12.95 | 13.18 | 12.74 | 12.98 | 89,380 | +0.10(+0.78%) |
Aug 10, 2016 | 13.10 | 13.47 | 12.75 | 12.88 | 89,663 | -0.18(-1.38%) |
Aug 09, 2016 | 13.33 | 13.54 | 13.00 | 13.06 | 36,001 | -0.28(-2.10%) |
Aug 08, 2016 | 13.37 | 13.47 | 13.29 | 13.34 | 25,754 | +0.01(+0.08%) |
Aug 05, 2016 | 13.06 | 13.37 | 12.98 | 13.33 | 56,050 | +0.37(+2.85%) |
Aug 04, 2016 | 13.16 | 13.33 | 12.94 | 12.96 | 64,680 | -0.15(-1.14%) |
Aug 03, 2016 | 12.99 | 13.33 | 12.93 | 13.11 | 73,360 | +0.11(+0.85%) |
Aug 02, 2016 | 13.31 | 13.42 | 13.00 | 13.00 | 40,964 | -0.32(-2.40%) |