Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.40 | 15.15 | 14.40 | 15.05 | 65,272 | +0.05(+0.33%) |
Oct 28, 2016 | 15.00 | 15.15 | 14.85 | 15.00 | 28,251 | -0.10(-0.66%) |
Oct 27, 2016 | 15.00 | 15.10 | 14.88 | 15.10 | 34,831 | +0.10(+0.67%) |
Oct 26, 2016 | 15.05 | 15.05 | 14.90 | 15.00 | 22,690 | +0.00(+0.00%) |
Oct 25, 2016 | 14.90 | 15.10 | 14.35 | 15.00 | 41,347 | +0.00(+0.00%) |
Oct 24, 2016 | 15.15 | 15.15 | 14.70 | 15.00 | 11,601 | +0.00(+0.00%) |
Oct 21, 2016 | 14.95 | 15.00 | 14.75 | 15.00 | 20,084 | +0.00(+0.00%) |
Oct 20, 2016 | 13.80 | 15.10 | 13.80 | 15.00 | 22,128 | -0.05(-0.33%) |
Oct 19, 2016 | 15.00 | 15.20 | 14.95 | 15.05 | 52,880 | +0.10(+0.67%) |
Oct 18, 2016 | 15.10 | 15.10 | 14.85 | 14.95 | 54,588 | -0.10(-0.66%) |
Oct 17, 2016 | 14.90 | 15.10 | 14.80 | 15.05 | 63,265 | +0.10(+0.67%) |
Oct 14, 2016 | 15.00 | 15.00 | 14.90 | 14.95 | 17,845 | +0.05(+0.34%) |
Oct 13, 2016 | 15.00 | 15.00 | 14.85 | 14.90 | 52,147 | -0.10(-0.67%) |
Oct 12, 2016 | 14.90 | 15.00 | 14.90 | 15.00 | 588,663 | +0.15(+1.01%) |
Oct 11, 2016 | 15.00 | 15.00 | 14.65 | 14.85 | 55,334 | -0.15(-1.00%) |
Oct 10, 2016 | 14.95 | 15.03 | 14.80 | 15.00 | 25,841 | +0.03(+0.20%) |
Oct 07, 2016 | 14.89 | 15.03 | 14.89 | 14.97 | 19,191 | -0.01(-0.07%) |
Oct 06, 2016 | 14.96 | 15.02 | 14.95 | 14.98 | 10,393 | +0.02(+0.13%) |
Oct 05, 2016 | 15.00 | 15.04 | 14.96 | 14.96 | 18,507 | -0.06(-0.40%) |
Oct 04, 2016 | 14.85 | 15.02 | 14.85 | 15.02 | 16,407 | +0.01(+0.07%) |
Oct 03, 2016 | 14.87 | 15.03 | 14.87 | 15.01 | 101,348 | +0.03(+0.20%) |
Sep 30, 2016 | 14.70 | 15.04 | 14.70 | 14.98 | 34,935 | +0.38(+2.60%) |
Sep 29, 2016 | 14.73 | 14.88 | 14.57 | 14.60 | 13,475 | -0.20(-1.35%) |
Sep 28, 2016 | 14.88 | 14.88 | 14.55 | 14.80 | 45,970 | +0.03(+0.20%) |
Sep 27, 2016 | 14.72 | 14.83 | 14.55 | 14.77 | 26,513 | +0.19(+1.30%) |
Sep 26, 2016 | 14.91 | 14.98 | 14.56 | 14.58 | 28,679 | -0.42(-2.80%) |
Sep 23, 2016 | 15.03 | 15.09 | 14.97 | 15.00 | 33,710 | -0.06(-0.40%) |
Sep 22, 2016 | 15.13 | 15.13 | 14.98 | 15.06 | 26,155 | +0.04(+0.27%) |
Sep 21, 2016 | 15.05 | 15.10 | 14.95 | 15.02 | 34,292 | +0.02(+0.13%) |
Sep 20, 2016 | 14.83 | 15.01 | 14.67 | 15.00 | 37,568 | +0.15(+1.01%) |
Sep 19, 2016 | 14.98 | 15.21 | 14.70 | 14.85 | 36,872 | +0.03(+0.20%) |
Sep 16, 2016 | 15.35 | 15.38 | 14.04 | 14.82 | 359,923 | -0.53(-3.45%) |
Sep 15, 2016 | 15.33 | 15.44 | 15.25 | 15.35 | 34,150 | +0.03(+0.20%) |
Sep 14, 2016 | 15.25 | 15.43 | 15.25 | 15.32 | 24,428 | +0.05(+0.33%) |
Sep 13, 2016 | 15.38 | 15.40 | 15.06 | 15.27 | 59,589 | -0.18(-1.17%) |
Sep 12, 2016 | 15.36 | 15.45 | 15.10 | 15.45 | 45,179 | +0.15(+0.98%) |
Sep 09, 2016 | 15.17 | 15.47 | 15.17 | 15.30 | 46,971 | -0.11(-0.71%) |
Sep 08, 2016 | 15.37 | 15.46 | 15.34 | 15.41 | 55,747 | -0.03(-0.19%) |
Sep 07, 2016 | 15.31 | 15.53 | 15.31 | 15.44 | 50,824 | +0.05(+0.32%) |
Sep 06, 2016 | 15.31 | 15.56 | 15.31 | 15.39 | 62,315 | +0.01(+0.07%) |
Sep 02, 2016 | 15.42 | 15.38 | 15.38 | 15.38 | 34,800 | -0.06(-0.39%) |
Sep 01, 2016 | 15.42 | 15.44 | 15.24 | 15.44 | 22,698 | +0.03(+0.19%) |
Aug 31, 2016 | 15.60 | 15.60 | 15.17 | 15.41 | 75,735 | +0.02(+0.13%) |
Aug 30, 2016 | 15.50 | 15.59 | 15.36 | 15.39 | 34,274 | -0.07(-0.45%) |
Aug 29, 2016 | 15.45 | 15.58 | 15.42 | 15.46 | 24,480 | +0.05(+0.32%) |
Aug 26, 2016 | 15.45 | 15.59 | 15.28 | 15.41 | 51,684 | -0.06(-0.39%) |
Aug 25, 2016 | 15.41 | 15.67 | 15.41 | 15.47 | 23,194 | -0.09(-0.58%) |
Aug 24, 2016 | 15.51 | 15.70 | 15.49 | 15.56 | 30,352 | +0.11(+0.71%) |
Aug 23, 2016 | 15.29 | 15.74 | 15.29 | 15.45 | 46,655 | +0.09(+0.59%) |
Aug 22, 2016 | 15.09 | 15.48 | 15.09 | 15.36 | 34,020 | +0.04(+0.26%) |
Aug 19, 2016 | 15.50 | 15.50 | 15.31 | 15.32 | 26,699 | -0.15(-0.97%) |
Aug 18, 2016 | 15.47 | 15.54 | 15.30 | 15.47 | 75,523 | +0.04(+0.26%) |
Aug 17, 2016 | 15.35 | 15.50 | 15.27 | 15.43 | 33,168 | -0.01(-0.06%) |
Aug 16, 2016 | 15.21 | 15.50 | 15.21 | 15.44 | 59,347 | +0.16(+1.05%) |
Aug 15, 2016 | 15.27 | 15.29 | 15.19 | 15.28 | 30,889 | +0.15(+0.99%) |
Aug 12, 2016 | 15.26 | 15.29 | 14.99 | 15.13 | 21,729 | -0.08(-0.53%) |
Aug 11, 2016 | 15.21 | 15.36 | 15.06 | 15.21 | 30,156 | +0.07(+0.46%) |
Aug 10, 2016 | 15.16 | 15.30 | 15.09 | 15.14 | 29,263 | -0.09(-0.59%) |
Aug 09, 2016 | 15.14 | 15.31 | 15.11 | 15.23 | 24,572 | +0.08(+0.53%) |
Aug 08, 2016 | 15.11 | 15.34 | 15.11 | 15.15 | 23,533 | -0.11(-0.72%) |
Aug 05, 2016 | 14.82 | 15.30 | 14.82 | 15.26 | 104,876 | +0.26(+1.73%) |
Aug 04, 2016 | 14.86 | 15.07 | 14.83 | 15.00 | 36,907 | -0.01(-0.07%) |
Aug 03, 2016 | 14.51 | 15.04 | 14.46 | 15.01 | 59,780 | +0.42(+2.88%) |
Aug 02, 2016 | 14.64 | 14.98 | 14.55 | 14.59 | 92,542 | -0.23(-1.55%) |