Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.79 | 15.03 | 14.79 | 15.03 | 9,816 | +0.26(+1.76%) |
Oct 28, 2016 | 15.02 | 15.02 | 14.77 | 14.77 | 2,992 | -0.31(-2.06%) |
Oct 27, 2016 | 15.04 | 15.08 | 14.86 | 15.08 | 1,010 | +0.21(+1.41%) |
Oct 26, 2016 | 15.03 | 15.03 | 14.87 | 14.87 | 8,474 | -0.16(-1.03%) |
Oct 25, 2016 | 14.94 | 15.16 | 14.94 | 15.03 | 6,498 | +0.20(+1.31%) |
Oct 24, 2016 | 14.87 | 14.90 | 14.79 | 14.83 | 11,597 | +0.02(+0.10%) |
Oct 21, 2016 | 14.86 | 14.86 | 14.79 | 14.81 | 11,559 | +0.03(+0.17%) |
Oct 20, 2016 | 14.80 | 14.87 | 14.79 | 14.79 | 1,442 | -0.15(-0.97%) |
Oct 19, 2016 | 14.88 | 14.98 | 14.85 | 14.94 | 16,462 | +0.01(+0.03%) |
Oct 18, 2016 | 14.82 | 14.94 | 14.82 | 14.93 | 3,836 | +0.20(+1.36%) |
Oct 17, 2016 | 14.72 | 14.75 | 14.64 | 14.73 | 5,031 | -0.06(-0.41%) |
Oct 14, 2016 | 14.74 | 14.82 | 14.74 | 14.79 | 8,306 | +0.05(+0.34%) |
Oct 13, 2016 | 14.61 | 14.74 | 14.61 | 14.74 | 2,943 | +0.05(+0.37%) |
Oct 12, 2016 | 14.75 | 14.75 | 14.65 | 14.69 | 5,094 | -0.01(-0.10%) |
Oct 11, 2016 | 14.75 | 14.81 | 14.67 | 14.70 | 23,684 | -0.56(-3.67%) |
Oct 10, 2016 | 15.25 | 15.26 | 15.25 | 15.26 | 3,039 | +0.06(+0.39%) |
Oct 07, 2016 | 15.11 | 15.20 | 15.04 | 15.20 | 66,754 | +0.11(+0.73%) |
Oct 06, 2016 | 15.12 | 15.19 | 15.08 | 15.09 | 6,021 | -0.04(-0.26%) |
Oct 05, 2016 | 15.02 | 15.19 | 15.02 | 15.13 | 4,186 | +0.17(+1.10%) |
Oct 04, 2016 | 14.93 | 15.12 | 14.93 | 14.96 | 4,235 | -0.14(-0.96%) |
Oct 03, 2016 | 15.09 | 15.16 | 15.07 | 15.11 | 2,639 | -0.24(-1.56%) |
Sep 30, 2016 | 15.25 | 15.36 | 15.24 | 15.35 | 22,945 | +0.09(+0.62%) |
Sep 29, 2016 | 15.45 | 15.45 | 15.26 | 15.26 | 9,938 | -0.22(-1.45%) |
Sep 28, 2016 | 15.37 | 15.48 | 15.37 | 15.48 | 8,358 | +0.16(+1.04%) |
Sep 27, 2016 | 15.21 | 15.35 | 15.21 | 15.32 | 13,170 | +0.22(+1.49%) |
Sep 26, 2016 | 15.35 | 15.35 | 15.01 | 15.10 | 18,108 | -0.25(-1.66%) |
Sep 23, 2016 | 15.42 | 15.42 | 15.26 | 15.35 | 6,459 | -0.02(-0.13%) |
Sep 22, 2016 | 15.47 | 15.47 | 15.19 | 15.37 | 13,229 | -0.13(-0.84%) |
Sep 21, 2016 | 15.37 | 15.58 | 15.33 | 15.50 | 7,655 | +0.39(+2.58%) |
Sep 20, 2016 | 14.95 | 15.11 | 14.95 | 15.11 | 3,596 | -0.04(-0.26%) |
Sep 19, 2016 | 15.13 | 15.17 | 15.07 | 15.15 | 13,473 | +0.28(+1.88%) |
Sep 16, 2016 | 14.88 | 14.99 | 14.81 | 14.87 | 3,560 | -0.16(-1.03%) |
Sep 15, 2016 | 14.98 | 15.04 | 14.98 | 15.03 | 7,843 | -0.03(-0.17%) |
Sep 14, 2016 | 14.71 | 15.28 | 14.71 | 15.05 | 2,811 | +0.06(+0.40%) |
Sep 13, 2016 | 15.31 | 15.31 | 14.68 | 14.99 | 8,501 | -0.27(-1.77%) |
Sep 12, 2016 | 15.01 | 15.27 | 15.01 | 15.26 | 5,640 | -0.27(-1.74%) |
Sep 09, 2016 | 15.53 | 15.86 | 15.47 | 15.53 | 5,626 | -0.29(-1.86%) |
Sep 08, 2016 | 15.54 | 15.97 | 15.54 | 15.82 | 410,308 | +0.59(+3.87%) |
Sep 07, 2016 | 15.10 | 15.26 | 15.10 | 15.23 | 24,416 | +0.15(+1.03%) |
Sep 06, 2016 | 15.63 | 15.63 | 15.08 | 15.08 | 7,831 | +0.59(+4.04%) |
Sep 02, 2016 | 14.49 | 14.49 | 14.49 | 0 | +0.40(+2.87%) | |
Sep 01, 2016 | 14.11 | 14.11 | 14.01 | 14.09 | 7,532 | +0.00(+0.00%) |
Aug 31, 2016 | 14.15 | 14.18 | 14.08 | 14.09 | 14,183 | -0.06(-0.42%) |
Aug 30, 2016 | 14.23 | 14.23 | 13.99 | 14.15 | 12,422 | +0.13(+0.93%) |
Aug 29, 2016 | 13.92 | 14.02 | 13.92 | 14.02 | 29,483 | -0.37(-2.57%) |
Aug 26, 2016 | 14.02 | 14.42 | 14.02 | 14.39 | 8,673 | +0.14(+0.98%) |
Aug 25, 2016 | 14.25 | 14.25 | 14.15 | 14.25 | 5,039 | +0.17(+1.21%) |
Aug 24, 2016 | 14.26 | 14.26 | 14.08 | 14.08 | 11,483 | -0.28(-1.95%) |
Aug 23, 2016 | 14.70 | 14.70 | 14.20 | 14.36 | 16,976 | +0.13(+0.95%) |
Aug 22, 2016 | 14.38 | 14.54 | 14.16 | 14.22 | 5,703 | -0.18(-1.22%) |
Aug 19, 2016 | 14.48 | 14.48 | 14.35 | 14.40 | 3,123 | +0.11(+0.77%) |
Aug 18, 2016 | 14.19 | 14.32 | 14.15 | 14.29 | 3,534 | +0.09(+0.63%) |
Aug 17, 2016 | 14.31 | 14.31 | 14.00 | 14.20 | 4,330 | +0.08(+0.57%) |
Aug 16, 2016 | 14.12 | 14.25 | 13.99 | 14.12 | 47,052 | -0.16(-1.09%) |
Aug 15, 2016 | 14.25 | 14.30 | 14.25 | 14.28 | 5,191 | -0.06(-0.45%) |
Aug 12, 2016 | 14.36 | 14.36 | 14.31 | 14.34 | 14,524 | +0.16(+1.16%) |
Aug 11, 2016 | 13.84 | 14.34 | 13.84 | 14.18 | 4,404 | -0.16(-1.15%) |
Aug 10, 2016 | 14.00 | 14.51 | 14.00 | 14.34 | 98,749 | -0.23(-1.61%) |
Aug 09, 2016 | 14.51 | 14.68 | 14.51 | 14.57 | 86,147 | -0.08(-0.52%) |
Aug 08, 2016 | 14.51 | 14.68 | 14.34 | 14.65 | 7,327 | +0.21(+1.49%) |
Aug 05, 2016 | 14.30 | 14.47 | 14.16 | 14.44 | 29,441 | +0.62(+4.45%) |
Aug 04, 2016 | 13.89 | 14.02 | 13.81 | 13.82 | 8,726 | +0.00(+0.00%) |
Aug 03, 2016 | 14.06 | 14.06 | 13.75 | 13.82 | 29,688 | -0.47(-3.29%) |
Aug 02, 2016 | 14.61 | 14.61 | 14.02 | 14.29 | 17,126 | +0.05(+0.35%) |