Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.46 | 14.53 | 14.21 | 14.46 | 1,492,181 | +0.09(+0.61%) |
Oct 28, 2016 | 14.32 | 14.44 | 14.30 | 14.37 | 834,551 | +0.04(+0.28%) |
Oct 27, 2016 | 14.54 | 14.59 | 14.32 | 14.33 | 1,044,737 | -0.20(-1.39%) |
Oct 26, 2016 | 14.55 | 14.60 | 14.42 | 14.53 | 779,632 | -0.07(-0.51%) |
Oct 25, 2016 | 14.52 | 14.67 | 14.50 | 14.60 | 1,212,318 | +0.01(+0.09%) |
Oct 24, 2016 | 14.50 | 14.65 | 14.42 | 14.59 | 2,042,494 | +0.14(+0.98%) |
Oct 21, 2016 | 14.43 | 14.52 | 14.30 | 14.45 | 1,441,559 | -0.04(-0.28%) |
Oct 20, 2016 | 14.64 | 14.76 | 14.46 | 14.49 | 1,160,035 | -0.24(-1.64%) |
Oct 19, 2016 | 14.72 | 14.80 | 14.55 | 14.73 | 1,406,608 | +0.01(+0.09%) |
Oct 18, 2016 | 14.83 | 14.83 | 14.69 | 14.72 | 926,963 | -0.01(-0.09%) |
Oct 17, 2016 | 14.82 | 14.89 | 14.67 | 14.73 | 1,293,005 | -0.11(-0.72%) |
Oct 14, 2016 | 14.88 | 14.91 | 14.63 | 14.84 | 1,445,795 | +0.02(+0.14%) |
Oct 13, 2016 | 14.85 | 14.94 | 14.66 | 14.82 | 2,308,514 | -0.11(-0.77%) |
Oct 12, 2016 | 14.99 | 14.99 | 14.89 | 14.93 | 2,099,056 | -0.01(-0.04%) |
Oct 11, 2016 | 15.12 | 15.25 | 14.87 | 14.94 | 1,331,623 | -0.26(-1.72%) |
Oct 10, 2016 | 15.26 | 15.36 | 15.13 | 15.20 | 1,019,821 | +0.00(+0.00%) |
Oct 07, 2016 | 15.67 | 15.78 | 15.14 | 15.20 | 3,489,412 | -0.44(-2.84%) |
Oct 06, 2016 | 15.57 | 15.80 | 15.51 | 15.65 | 1,254,108 | -0.01(-0.09%) |
Oct 05, 2016 | 15.83 | 15.91 | 15.54 | 15.66 | 3,099,438 | -0.17(-1.10%) |
Oct 04, 2016 | 15.94 | 15.97 | 15.74 | 15.83 | 1,074,204 | -0.09(-0.59%) |
Oct 03, 2016 | 15.90 | 15.96 | 15.74 | 15.93 | 1,136,592 | +0.03(+0.21%) |
Sep 30, 2016 | 15.95 | 16.08 | 15.68 | 15.89 | 2,608,541 | +0.04(+0.25%) |
Sep 29, 2016 | 15.72 | 16.00 | 15.70 | 15.85 | 1,363,604 | +0.06(+0.38%) |
Sep 28, 2016 | 15.48 | 15.85 | 15.48 | 15.79 | 1,619,897 | +0.31(+2.00%) |
Sep 27, 2016 | 15.63 | 15.73 | 15.39 | 15.48 | 995,105 | -0.15(-0.99%) |
Sep 26, 2016 | 15.57 | 15.79 | 15.51 | 15.64 | 1,012,316 | +0.05(+0.35%) |
Sep 23, 2016 | 15.55 | 15.65 | 15.48 | 15.59 | 788,849 | -0.03(-0.17%) |
Sep 22, 2016 | 15.42 | 15.71 | 15.42 | 15.61 | 1,130,762 | +0.33(+2.15%) |
Sep 21, 2016 | 15.31 | 15.41 | 15.01 | 15.28 | 1,038,700 | +0.00(+0.00%) |
Sep 20, 2016 | 15.15 | 15.49 | 15.10 | 15.28 | 2,832,963 | +0.22(+1.47%) |
Sep 19, 2016 | 14.82 | 15.10 | 14.82 | 15.06 | 1,378,047 | +0.26(+1.77%) |
Sep 16, 2016 | 14.63 | 14.94 | 14.62 | 14.80 | 1,888,381 | +0.08(+0.55%) |
Sep 15, 2016 | 14.05 | 14.74 | 13.97 | 14.72 | 2,198,609 | +0.67(+4.73%) |
Sep 14, 2016 | 14.02 | 14.11 | 13.93 | 14.05 | 1,271,009 | +0.09(+0.63%) |
Sep 13, 2016 | 14.41 | 14.42 | 13.96 | 13.97 | 987,943 | -0.49(-3.39%) |
Sep 12, 2016 | 14.17 | 14.52 | 14.06 | 14.46 | 1,055,238 | +0.26(+1.85%) |
Sep 09, 2016 | 14.67 | 14.67 | 14.19 | 14.19 | 1,207,086 | -0.61(-4.13%) |
Sep 08, 2016 | 14.73 | 14.85 | 14.62 | 14.81 | 1,065,526 | +0.01(+0.05%) |
Sep 07, 2016 | 14.79 | 14.91 | 14.63 | 14.80 | 1,345,157 | +0.20(+1.38%) |
Sep 06, 2016 | 14.81 | 14.81 | 14.47 | 14.60 | 1,028,999 | -0.17(-1.17%) |
Sep 02, 2016 | 14.72 | 14.77 | 14.77 | 14.77 | 571,377 | +0.15(+1.00%) |
Sep 01, 2016 | 14.76 | 14.88 | 14.59 | 14.62 | 543,785 | -0.15(-0.99%) |
Aug 31, 2016 | 15.03 | 15.05 | 14.58 | 14.77 | 1,530,426 | -0.24(-1.63%) |
Aug 30, 2016 | 14.96 | 15.11 | 14.94 | 15.01 | 888,354 | +0.06(+0.40%) |
Aug 29, 2016 | 14.89 | 14.96 | 14.86 | 14.96 | 533,971 | +0.10(+0.67%) |
Aug 26, 2016 | 14.98 | 15.03 | 14.72 | 14.86 | 824,521 | -0.10(-0.66%) |
Aug 25, 2016 | 14.83 | 14.97 | 14.83 | 14.96 | 1,042,845 | +0.10(+0.67%) |
Aug 24, 2016 | 14.83 | 14.86 | 14.71 | 14.86 | 676,504 | +0.01(+0.04%) |
Aug 23, 2016 | 14.71 | 14.87 | 14.61 | 14.85 | 1,008,370 | +0.24(+1.68%) |
Aug 22, 2016 | 14.50 | 14.61 | 14.34 | 14.60 | 735,131 | +0.13(+0.87%) |
Aug 19, 2016 | 14.49 | 14.49 | 14.35 | 14.48 | 1,749,542 | -0.03(-0.23%) |
Aug 18, 2016 | 14.56 | 14.64 | 14.41 | 14.51 | 563,475 | -0.05(-0.36%) |
Aug 17, 2016 | 14.47 | 14.58 | 14.38 | 14.56 | 1,133,957 | +0.05(+0.32%) |
Aug 16, 2016 | 14.66 | 14.68 | 14.41 | 14.52 | 803,601 | -0.21(-1.39%) |
Aug 15, 2016 | 14.77 | 14.86 | 14.71 | 14.72 | 781,262 | -0.09(-0.58%) |
Aug 12, 2016 | 14.93 | 15.02 | 14.76 | 14.81 | 546,466 | -0.15(-0.97%) |
Aug 11, 2016 | 14.79 | 14.97 | 14.74 | 14.96 | 1,122,025 | +0.19(+1.30%) |
Aug 10, 2016 | 14.74 | 14.79 | 14.60 | 14.76 | 1,712,105 | +0.05(+0.36%) |
Aug 09, 2016 | 14.80 | 14.87 | 14.68 | 14.71 | 2,973,844 | -0.07(-0.45%) |
Aug 08, 2016 | 14.70 | 14.86 | 14.66 | 14.78 | 1,349,278 | +0.05(+0.36%) |
Aug 05, 2016 | 15.29 | 15.29 | 14.58 | 14.72 | 1,690,483 | -0.56(-3.68%) |
Aug 04, 2016 | 15.24 | 15.29 | 15.09 | 15.29 | 897,527 | +0.11(+0.70%) |
Aug 03, 2016 | 15.23 | 15.29 | 15.05 | 15.18 | 374,271 | -0.05(-0.30%) |
Aug 02, 2016 | 15.35 | 15.35 | 15.05 | 15.23 | 894,391 | -0.22(-1.41%) |