Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.52 | 14.57 | 14.29 | 14.42 | 396,341 | -0.10(-0.69%) |
Oct 28, 2016 | 14.55 | 14.77 | 14.44 | 14.52 | 483,415 | -0.01(-0.07%) |
Oct 27, 2016 | 14.82 | 14.90 | 14.47 | 14.53 | 443,163 | -0.18(-1.22%) |
Oct 26, 2016 | 14.98 | 15.07 | 14.71 | 14.71 | 466,992 | -0.34(-2.26%) |
Oct 25, 2016 | 15.24 | 15.25 | 14.97 | 15.05 | 477,299 | -0.19(-1.25%) |
Oct 24, 2016 | 15.25 | 15.51 | 15.16 | 15.24 | 513,878 | +0.08(+0.53%) |
Oct 21, 2016 | 15.01 | 15.22 | 14.83 | 15.16 | 791,428 | +0.05(+0.33%) |
Oct 20, 2016 | 14.64 | 15.23 | 14.52 | 15.11 | 1,345,816 | +0.46(+3.14%) |
Oct 19, 2016 | 14.50 | 14.70 | 14.39 | 14.65 | 745,484 | +0.16(+1.10%) |
Oct 18, 2016 | 14.75 | 14.78 | 14.47 | 14.49 | 394,030 | -0.06(-0.41%) |
Oct 17, 2016 | 14.60 | 14.78 | 14.44 | 14.55 | 564,494 | -0.06(-0.41%) |
Oct 14, 2016 | 14.84 | 15.01 | 14.60 | 14.61 | 451,234 | -0.13(-0.88%) |
Oct 13, 2016 | 14.85 | 14.95 | 14.47 | 14.74 | 834,867 | -0.28(-1.86%) |
Oct 12, 2016 | 15.16 | 15.24 | 14.95 | 15.02 | 540,506 | -0.21(-1.38%) |
Oct 11, 2016 | 15.69 | 15.73 | 15.12 | 15.23 | 952,956 | -0.42(-2.68%) |
Oct 10, 2016 | 15.83 | 15.96 | 15.56 | 15.65 | 606,482 | -0.09(-0.57%) |
Oct 07, 2016 | 15.82 | 15.96 | 15.31 | 15.74 | 1,173,845 | -0.13(-0.82%) |
Oct 06, 2016 | 16.15 | 16.45 | 15.72 | 15.87 | 1,066,709 | -0.28(-1.73%) |
Oct 05, 2016 | 16.40 | 16.48 | 16.14 | 16.15 | 1,102,197 | -0.19(-1.16%) |
Oct 04, 2016 | 16.25 | 16.59 | 16.14 | 16.34 | 1,571,164 | +0.16(+0.99%) |
Oct 03, 2016 | 15.76 | 16.25 | 15.60 | 16.18 | 1,458,925 | +0.42(+2.66%) |
Sep 30, 2016 | 15.31 | 15.85 | 15.31 | 15.76 | 2,071,918 | +0.55(+3.62%) |
Sep 29, 2016 | 15.06 | 15.56 | 15.05 | 15.21 | 1,646,558 | +0.12(+0.80%) |
Sep 28, 2016 | 14.87 | 15.11 | 14.79 | 15.09 | 1,116,936 | +0.24(+1.62%) |
Sep 27, 2016 | 14.60 | 14.85 | 14.60 | 14.85 | 938,890 | +0.25(+1.71%) |
Sep 26, 2016 | 14.59 | 14.81 | 14.41 | 14.60 | 758,477 | +0.09(+0.62%) |
Sep 23, 2016 | 14.80 | 14.88 | 14.50 | 14.51 | 531,329 | -0.30(-2.03%) |
Sep 22, 2016 | 14.90 | 14.94 | 14.60 | 14.81 | 692,388 | +0.05(+0.34%) |
Sep 21, 2016 | 14.66 | 14.89 | 14.52 | 14.76 | 773,341 | +0.20(+1.37%) |
Sep 20, 2016 | 14.61 | 14.78 | 14.46 | 14.56 | 689,020 | -0.01(-0.07%) |
Sep 19, 2016 | 14.80 | 14.93 | 14.51 | 14.57 | 990,170 | -0.18(-1.22%) |
Sep 16, 2016 | 14.74 | 14.93 | 14.61 | 14.75 | 5,572,642 | -0.11(-0.74%) |
Sep 15, 2016 | 14.51 | 14.93 | 14.51 | 14.86 | 1,246,243 | +0.29(+1.99%) |
Sep 14, 2016 | 14.42 | 14.66 | 14.39 | 14.57 | 1,050,715 | +0.14(+0.97%) |
Sep 13, 2016 | 14.31 | 14.67 | 14.24 | 14.43 | 1,521,506 | +0.13(+0.91%) |
Sep 12, 2016 | 13.50 | 14.48 | 13.50 | 14.30 | 3,367,384 | +0.63(+4.61%) |
Sep 09, 2016 | 14.20 | 14.43 | 13.65 | 13.67 | 1,200,536 | -0.59(-4.14%) |
Sep 08, 2016 | 14.50 | 14.50 | 14.04 | 14.26 | 1,414,885 | -0.26(-1.79%) |
Sep 07, 2016 | 14.32 | 14.89 | 14.05 | 14.52 | 3,109,356 | +0.29(+2.04%) |
Sep 06, 2016 | 14.14 | 14.58 | 14.10 | 14.23 | 2,237,287 | +0.09(+0.64%) |
Sep 02, 2016 | 14.00 | 14.14 | 14.14 | 14.14 | 1,774,400 | +0.16(+1.14%) |
Sep 01, 2016 | 13.25 | 13.98 | 13.20 | 13.98 | 5,195,403 | +0.24(+1.75%) |
Aug 31, 2016 | 13.35 | 13.77 | 13.00 | 13.74 | 2,784,658 | +0.42(+3.15%) |
Aug 30, 2016 | 13.32 | 13.46 | 13.24 | 13.32 | 885,968 | +0.03(+0.23%) |
Aug 29, 2016 | 13.05 | 13.43 | 13.05 | 13.29 | 667,396 | +0.24(+1.84%) |
Aug 26, 2016 | 13.17 | 13.34 | 12.94 | 13.05 | 697,088 | -0.09(-0.68%) |
Aug 25, 2016 | 13.05 | 13.32 | 13.01 | 13.14 | 479,619 | +0.07(+0.54%) |
Aug 24, 2016 | 13.40 | 13.44 | 12.97 | 13.07 | 547,405 | -0.23(-1.73%) |
Aug 23, 2016 | 12.95 | 13.49 | 12.93 | 13.30 | 1,526,864 | +0.42(+3.26%) |
Aug 22, 2016 | 12.84 | 12.95 | 12.61 | 12.88 | 588,374 | -0.01(-0.08%) |
Aug 19, 2016 | 12.74 | 12.94 | 12.65 | 12.89 | 494,332 | +0.15(+1.18%) |
Aug 18, 2016 | 12.50 | 12.80 | 12.26 | 12.74 | 428,897 | +0.14(+1.11%) |
Aug 17, 2016 | 12.73 | 12.74 | 12.53 | 12.60 | 329,531 | -0.10(-0.79%) |
Aug 16, 2016 | 12.76 | 12.88 | 12.70 | 12.70 | 427,722 | -0.10(-0.78%) |
Aug 15, 2016 | 12.50 | 12.92 | 12.44 | 12.80 | 655,630 | +0.32(+2.56%) |
Aug 12, 2016 | 12.36 | 12.54 | 12.33 | 12.48 | 446,525 | +0.05(+0.40%) |
Aug 11, 2016 | 12.35 | 12.48 | 12.26 | 12.43 | 514,398 | +0.11(+0.89%) |
Aug 10, 2016 | 12.35 | 12.46 | 12.15 | 12.32 | 650,611 | -0.03(-0.24%) |
Aug 09, 2016 | 12.32 | 12.51 | 12.27 | 12.35 | 538,724 | +0.06(+0.49%) |
Aug 08, 2016 | 12.16 | 12.41 | 12.15 | 12.29 | 398,654 | +0.10(+0.82%) |
Aug 05, 2016 | 11.93 | 12.24 | 11.88 | 12.19 | 707,159 | +0.26(+2.18%) |
Aug 04, 2016 | 11.82 | 11.94 | 11.78 | 11.93 | 405,452 | +0.10(+0.85%) |
Aug 03, 2016 | 11.75 | 11.91 | 11.67 | 11.83 | 620,108 | +0.03(+0.25%) |
Aug 02, 2016 | 11.89 | 11.91 | 11.54 | 11.80 | 499,949 | -0.07(-0.59%) |