Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.55 | 14.85 | 14.55 | 14.85 | 284,912 | +0.24(+1.64%) |
Oct 28, 2016 | 14.57 | 14.67 | 14.54 | 14.61 | 209,513 | +0.06(+0.41%) |
Oct 27, 2016 | 14.65 | 14.65 | 14.47 | 14.55 | 227,322 | +0.02(+0.14%) |
Oct 26, 2016 | 14.45 | 14.57 | 14.37 | 14.53 | 311,413 | +0.03(+0.21%) |
Oct 25, 2016 | 14.59 | 14.59 | 14.47 | 14.50 | 234,324 | -0.04(-0.28%) |
Oct 24, 2016 | 14.48 | 14.58 | 14.41 | 14.54 | 232,822 | +0.09(+0.62%) |
Oct 21, 2016 | 14.29 | 14.63 | 14.29 | 14.45 | 270,212 | +0.09(+0.63%) |
Oct 20, 2016 | 14.42 | 14.51 | 14.36 | 14.36 | 576,115 | -0.09(-0.62%) |
Oct 19, 2016 | 14.60 | 14.65 | 14.40 | 14.45 | 411,131 | -0.14(-0.96%) |
Oct 18, 2016 | 14.70 | 15.00 | 14.55 | 14.59 | 1,117,857 | +1.53(+11.72%) |
Oct 17, 2016 | 13.08 | 13.13 | 12.99 | 13.06 | 197,819 | -0.04(-0.31%) |
Oct 14, 2016 | 13.08 | 13.20 | 12.93 | 13.10 | 89,796 | +0.09(+0.69%) |
Oct 13, 2016 | 13.20 | 13.24 | 12.90 | 13.01 | 279,820 | -0.21(-1.59%) |
Oct 12, 2016 | 13.13 | 13.43 | 13.03 | 13.22 | 272,487 | +0.07(+0.53%) |
Oct 11, 2016 | 13.15 | 13.20 | 12.95 | 13.15 | 621,145 | -0.08(-0.60%) |
Oct 10, 2016 | 13.05 | 13.47 | 13.02 | 13.23 | 249,940 | +0.23(+1.77%) |
Oct 07, 2016 | 13.00 | 13.10 | 12.89 | 13.00 | 356,205 | -0.08(-0.61%) |
Oct 06, 2016 | 13.10 | 13.57 | 12.41 | 13.08 | 869,690 | -1.89(-12.63%) |
Oct 05, 2016 | 14.83 | 15.02 | 14.67 | 14.97 | 200,740 | +0.20(+1.35%) |
Oct 04, 2016 | 14.97 | 15.10 | 14.75 | 14.77 | 95,385 | -0.20(-1.34%) |
Oct 03, 2016 | 14.85 | 14.99 | 14.72 | 14.97 | 439,629 | +0.03(+0.20%) |
Sep 30, 2016 | 14.55 | 15.02 | 14.43 | 14.94 | 229,677 | +0.47(+3.25%) |
Sep 29, 2016 | 14.65 | 14.71 | 14.46 | 14.47 | 46,219 | -0.21(-1.43%) |
Sep 28, 2016 | 14.60 | 14.71 | 14.53 | 14.68 | 91,911 | +0.06(+0.41%) |
Sep 27, 2016 | 14.67 | 14.76 | 14.53 | 14.62 | 101,179 | -0.05(-0.34%) |
Sep 26, 2016 | 14.55 | 14.87 | 14.55 | 14.67 | 102,754 | -0.04(-0.27%) |
Sep 23, 2016 | 14.61 | 14.72 | 14.59 | 14.71 | 97,579 | +0.00(+0.00%) |
Sep 22, 2016 | 14.45 | 14.72 | 14.45 | 14.71 | 99,320 | +0.32(+2.22%) |
Sep 21, 2016 | 14.11 | 14.39 | 14.11 | 14.39 | 100,534 | +0.36(+2.57%) |
Sep 20, 2016 | 14.11 | 14.25 | 14.00 | 14.03 | 90,122 | +0.01(+0.07%) |
Sep 19, 2016 | 14.08 | 14.27 | 13.98 | 14.02 | 187,413 | +0.02(+0.14%) |
Sep 16, 2016 | 14.15 | 14.36 | 13.89 | 14.00 | 427,320 | -0.12(-0.85%) |
Sep 15, 2016 | 14.02 | 14.19 | 13.94 | 14.12 | 92,638 | +0.18(+1.29%) |
Sep 14, 2016 | 14.15 | 14.25 | 13.94 | 13.94 | 99,820 | -0.17(-1.20%) |
Sep 13, 2016 | 14.41 | 14.41 | 14.06 | 14.11 | 156,365 | -0.36(-2.49%) |
Sep 12, 2016 | 14.52 | 14.55 | 14.40 | 14.47 | 106,231 | -0.05(-0.34%) |
Sep 09, 2016 | 14.96 | 15.06 | 14.52 | 14.52 | 99,047 | -0.59(-3.90%) |
Sep 08, 2016 | 15.13 | 15.21 | 15.06 | 15.11 | 161,900 | +0.01(+0.07%) |
Sep 07, 2016 | 15.08 | 15.21 | 15.03 | 15.10 | 201,914 | +0.00(+0.00%) |
Sep 06, 2016 | 15.38 | 15.38 | 15.06 | 15.10 | 116,449 | -0.24(-1.56%) |
Sep 02, 2016 | 15.13 | 15.34 | 15.34 | 15.34 | 167,800 | +0.31(+2.06%) |
Sep 01, 2016 | 15.13 | 15.21 | 14.95 | 15.03 | 131,193 | -0.06(-0.40%) |
Aug 31, 2016 | 15.16 | 15.36 | 15.08 | 15.09 | 97,960 | -0.08(-0.53%) |
Aug 30, 2016 | 15.19 | 15.36 | 15.13 | 15.17 | 90,620 | +0.01(+0.07%) |
Aug 29, 2016 | 15.11 | 15.25 | 15.11 | 15.16 | 104,192 | +0.08(+0.53%) |
Aug 26, 2016 | 15.48 | 15.56 | 15.06 | 15.08 | 91,286 | -0.42(-2.71%) |
Aug 25, 2016 | 15.35 | 15.50 | 15.25 | 15.50 | 122,844 | +0.16(+1.04%) |
Aug 24, 2016 | 15.31 | 15.41 | 15.25 | 15.34 | 86,098 | +0.00(+0.00%) |
Aug 23, 2016 | 15.20 | 15.46 | 15.20 | 15.34 | 68,880 | +0.19(+1.25%) |
Aug 22, 2016 | 15.04 | 15.17 | 14.89 | 15.15 | 129,635 | -0.06(-0.39%) |
Aug 19, 2016 | 15.23 | 15.58 | 15.07 | 15.21 | 148,380 | -0.08(-0.52%) |
Aug 18, 2016 | 15.07 | 15.44 | 15.01 | 15.29 | 166,834 | -0.03(-0.20%) |
Aug 17, 2016 | 15.28 | 15.47 | 15.27 | 15.32 | 103,788 | +0.00(+0.00%) |
Aug 16, 2016 | 15.28 | 15.39 | 15.18 | 15.32 | 88,994 | -0.02(-0.13%) |
Aug 15, 2016 | 15.23 | 15.46 | 15.22 | 15.34 | 118,092 | +0.15(+0.99%) |
Aug 12, 2016 | 15.11 | 15.21 | 15.05 | 15.19 | 99,703 | +0.07(+0.46%) |
Aug 11, 2016 | 15.12 | 15.27 | 14.91 | 15.12 | 114,610 | +0.09(+0.60%) |
Aug 10, 2016 | 15.09 | 15.18 | 14.87 | 15.03 | 200,225 | -0.01(-0.07%) |
Aug 09, 2016 | 15.05 | 15.23 | 15.04 | 15.04 | 165,599 | +0.03(+0.20%) |
Aug 08, 2016 | 15.02 | 15.27 | 14.97 | 15.01 | 89,040 | -0.10(-0.66%) |
Aug 05, 2016 | 14.99 | 15.32 | 14.90 | 15.11 | 201,984 | +0.22(+1.48%) |
Aug 04, 2016 | 15.00 | 15.09 | 14.82 | 14.89 | 117,898 | -0.08(-0.53%) |
Aug 03, 2016 | 14.61 | 15.00 | 14.52 | 14.97 | 267,323 | +0.40(+2.75%) |
Aug 02, 2016 | 14.92 | 14.94 | 14.54 | 14.57 | 159,818 | -0.35(-2.35%) |