Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 15.82 | 15.91 | 15.61 | 15.82 | 358,283 | +0.12(+0.76%) |
Oct 28, 2016 | 15.76 | 16.01 | 15.58 | 15.70 | 201,026 | +0.06(+0.38%) |
Oct 27, 2016 | 15.70 | 15.82 | 15.43 | 15.64 | 178,063 | +0.06(+0.38%) |
Oct 26, 2016 | 15.79 | 15.91 | 15.46 | 15.58 | 191,116 | -0.27(-1.70%) |
Oct 25, 2016 | 15.85 | 16.03 | 15.76 | 15.85 | 209,312 | +0.09(+0.57%) |
Oct 24, 2016 | 15.64 | 16.03 | 15.64 | 15.76 | 196,625 | +0.18(+1.15%) |
Oct 21, 2016 | 15.31 | 15.61 | 15.25 | 15.58 | 228,461 | +0.09(+0.58%) |
Oct 20, 2016 | 15.52 | 15.58 | 15.17 | 15.49 | 180,767 | -0.12(-0.77%) |
Oct 19, 2016 | 16.00 | 16.00 | 15.56 | 15.61 | 283,177 | -0.30(-1.88%) |
Oct 18, 2016 | 15.31 | 16.12 | 15.25 | 15.91 | 406,535 | +0.57(+3.71%) |
Oct 17, 2016 | 15.40 | 15.61 | 15.10 | 15.34 | 335,922 | -0.14(-0.89%) |
Oct 14, 2016 | 15.52 | 15.82 | 15.47 | 15.48 | 184,276 | -0.07(-0.42%) |
Oct 13, 2016 | 15.36 | 15.69 | 15.30 | 15.54 | 299,979 | +0.03(+0.19%) |
Oct 12, 2016 | 15.64 | 15.73 | 15.45 | 15.51 | 246,830 | -0.08(-0.50%) |
Oct 11, 2016 | 15.88 | 16.17 | 15.51 | 15.59 | 311,531 | -0.31(-1.92%) |
Oct 10, 2016 | 15.58 | 16.02 | 15.40 | 15.90 | 258,389 | +0.34(+2.16%) |
Oct 07, 2016 | 15.64 | 15.66 | 15.23 | 15.56 | 347,158 | -0.07(-0.46%) |
Oct 06, 2016 | 15.66 | 15.73 | 15.54 | 15.63 | 195,659 | -0.06(-0.38%) |
Oct 05, 2016 | 15.72 | 15.73 | 15.47 | 15.69 | 375,937 | -0.01(-0.04%) |
Oct 04, 2016 | 16.00 | 16.19 | 15.54 | 15.70 | 516,790 | -0.26(-1.61%) |
Oct 03, 2016 | 16.30 | 16.31 | 15.85 | 15.96 | 641,669 | -0.35(-2.13%) |
Sep 30, 2016 | 16.62 | 16.68 | 16.26 | 16.30 | 903,897 | -0.23(-1.41%) |
Sep 29, 2016 | 16.20 | 16.54 | 16.10 | 16.54 | 395,363 | +0.20(+1.25%) |
Sep 28, 2016 | 16.29 | 16.39 | 16.18 | 16.33 | 306,242 | +0.04(+0.26%) |
Sep 27, 2016 | 16.11 | 16.36 | 15.96 | 16.29 | 284,095 | +0.13(+0.82%) |
Sep 26, 2016 | 16.27 | 16.28 | 16.08 | 16.16 | 295,172 | -0.17(-1.03%) |
Sep 23, 2016 | 16.26 | 16.39 | 16.14 | 16.33 | 301,913 | -0.04(-0.22%) |
Sep 22, 2016 | 16.31 | 16.48 | 15.96 | 16.36 | 574,181 | +0.16(+1.00%) |
Sep 21, 2016 | 15.79 | 16.23 | 15.64 | 16.20 | 593,177 | +0.47(+2.97%) |
Sep 20, 2016 | 15.94 | 15.96 | 15.66 | 15.73 | 401,174 | -0.11(-0.68%) |
Sep 19, 2016 | 15.85 | 15.93 | 15.85 | 15.84 | 440,394 | +0.12(+0.76%) |
Sep 16, 2016 | 15.81 | 15.84 | 15.57 | 15.72 | 1,850,968 | -0.04(-0.27%) |
Sep 15, 2016 | 15.46 | 15.77 | 15.42 | 15.76 | 551,417 | +0.29(+1.90%) |
Sep 14, 2016 | 15.55 | 15.58 | 15.29 | 15.47 | 477,304 | -0.16(-1.00%) |
Sep 13, 2016 | 15.96 | 16.01 | 15.36 | 15.63 | 634,114 | -0.52(-3.23%) |
Sep 12, 2016 | 15.31 | 16.31 | 15.27 | 16.15 | 980,700 | +0.83(+5.40%) |
Sep 09, 2016 | 15.19 | 15.40 | 15.15 | 15.32 | 801,122 | -0.01(-0.04%) |
Sep 08, 2016 | 15.26 | 15.38 | 15.20 | 15.33 | 363,996 | +0.07(+0.47%) |
Sep 07, 2016 | 15.28 | 15.35 | 15.12 | 15.26 | 721,446 | -0.05(-0.35%) |
Sep 06, 2016 | 15.35 | 15.52 | 15.27 | 15.31 | 1,147,800 | -0.14(-0.89%) |
Sep 02, 2016 | 15.42 | 15.45 | 15.45 | 15.45 | 695,778 | +0.04(+0.27%) |
Sep 01, 2016 | 15.35 | 15.48 | 15.33 | 15.41 | 910,286 | -0.01(-0.04%) |
Aug 31, 2016 | 15.44 | 15.49 | 15.26 | 15.41 | 835,240 | -0.02(-0.16%) |
Aug 30, 2016 | 15.07 | 15.48 | 15.05 | 15.44 | 922,766 | +0.32(+2.10%) |
Aug 29, 2016 | 15.09 | 15.27 | 15.00 | 15.12 | 501,983 | +0.13(+0.84%) |
Aug 26, 2016 | 15.61 | 15.78 | 14.93 | 14.99 | 587,199 | -0.67(-4.25%) |
Aug 25, 2016 | 15.34 | 15.66 | 15.26 | 15.66 | 625,818 | +0.22(+1.40%) |
Aug 24, 2016 | 15.49 | 15.76 | 15.34 | 15.44 | 595,939 | -0.07(-0.46%) |
Aug 23, 2016 | 15.18 | 15.58 | 15.18 | 15.51 | 723,808 | +0.31(+2.05%) |
Aug 22, 2016 | 15.49 | 15.55 | 15.12 | 15.20 | 523,195 | -0.38(-2.46%) |
Aug 19, 2016 | 16.00 | 16.24 | 15.44 | 15.58 | 716,800 | -0.52(-3.24%) |
Aug 18, 2016 | 16.12 | 16.15 | 15.83 | 16.11 | 767,141 | -0.07(-0.41%) |
Aug 17, 2016 | 16.95 | 17.10 | 16.17 | 16.17 | 741,882 | -1.13(-6.51%) |
Aug 16, 2016 | 16.90 | 17.92 | 16.86 | 17.30 | 1,687,176 | +0.93(+5.67%) |
Aug 15, 2016 | 16.93 | 17.03 | 16.31 | 16.37 | 589,610 | -0.56(-3.29%) |
Aug 12, 2016 | 16.79 | 17.08 | 16.50 | 16.93 | 876,121 | +0.09(+0.53%) |
Aug 11, 2016 | 17.77 | 17.99 | 16.72 | 16.84 | 901,248 | -0.71(-4.03%) |
Aug 10, 2016 | 18.04 | 18.16 | 17.38 | 17.54 | 828,306 | -0.56(-3.11%) |
Aug 09, 2016 | 18.81 | 18.91 | 18.03 | 18.11 | 945,589 | -0.77(-4.06%) |
Aug 08, 2016 | 19.73 | 19.92 | 18.74 | 18.87 | 1,490,102 | -1.37(-6.75%) |
Aug 05, 2016 | 22.68 | 23.21 | 19.89 | 20.24 | 1,482,705 | -3.49(-14.72%) |
Aug 04, 2016 | 23.60 | 23.98 | 23.52 | 23.73 | 318,063 | -0.01(-0.05%) |
Aug 03, 2016 | 23.76 | 23.95 | 23.48 | 23.75 | 229,059 | +0.02(+0.10%) |
Aug 02, 2016 | 24.24 | 24.33 | 23.43 | 23.72 | 477,034 | -0.73(-2.99%) |