Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 16.26 | 16.37 | 16.18 | 16.20 | 16,232,240 | -0.01(-0.04%) |
Oct 28, 2016 | 16.48 | 16.50 | 16.12 | 16.20 | 21,791,158 | -0.24(-1.49%) |
Oct 27, 2016 | 16.36 | 16.64 | 16.22 | 16.45 | 24,674,146 | +0.27(+1.68%) |
Oct 26, 2016 | 15.89 | 16.28 | 15.88 | 16.18 | 13,915,761 | +0.21(+1.32%) |
Oct 25, 2016 | 16.06 | 16.13 | 15.91 | 15.96 | 14,840,748 | -0.12(-0.75%) |
Oct 24, 2016 | 16.10 | 16.20 | 16.03 | 16.09 | 16,587,907 | +0.09(+0.56%) |
Oct 21, 2016 | 15.94 | 16.06 | 15.84 | 16.00 | 22,140,472 | -0.11(-0.66%) |
Oct 20, 2016 | 16.15 | 16.23 | 15.94 | 16.10 | 12,255,164 | -0.06(-0.34%) |
Oct 19, 2016 | 16.20 | 16.26 | 16.08 | 16.16 | 17,392,096 | +0.02(+0.11%) |
Oct 18, 2016 | 16.28 | 16.33 | 16.12 | 16.14 | 17,191,928 | +0.04(+0.28%) |
Oct 17, 2016 | 16.21 | 16.29 | 16.06 | 16.10 | 13,689,934 | -0.08(-0.47%) |
Oct 14, 2016 | 16.32 | 16.43 | 16.11 | 16.17 | 22,757,280 | +0.07(+0.45%) |
Oct 13, 2016 | 16.18 | 16.18 | 15.88 | 16.10 | 18,344,256 | -0.29(-1.77%) |
Oct 12, 2016 | 16.32 | 16.50 | 16.30 | 16.39 | 12,124,578 | +0.07(+0.44%) |
Oct 11, 2016 | 16.46 | 16.57 | 16.21 | 16.32 | 20,999,860 | -0.09(-0.57%) |
Oct 10, 2016 | 16.43 | 16.49 | 16.32 | 16.41 | 15,240,207 | +0.12(+0.76%) |
Oct 07, 2016 | 16.17 | 16.33 | 16.01 | 16.29 | 26,815,896 | +0.02(+0.15%) |
Oct 06, 2016 | 16.36 | 16.61 | 16.04 | 16.26 | 39,900,744 | +0.40(+2.52%) |
Oct 05, 2016 | 15.56 | 15.93 | 15.53 | 15.86 | 27,311,152 | +0.39(+2.50%) |
Oct 04, 2016 | 15.31 | 15.54 | 15.26 | 15.47 | 18,065,788 | +0.17(+1.13%) |
Oct 03, 2016 | 15.26 | 15.32 | 15.17 | 15.30 | 13,871,224 | -0.02(-0.14%) |
Sep 30, 2016 | 15.15 | 15.41 | 15.10 | 15.32 | 28,157,736 | +0.27(+1.76%) |
Sep 29, 2016 | 15.22 | 15.30 | 14.92 | 15.06 | 16,675,334 | -0.16(-1.07%) |
Sep 28, 2016 | 15.18 | 15.23 | 14.99 | 15.22 | 17,129,138 | +0.13(+0.87%) |
Sep 27, 2016 | 14.90 | 15.11 | 14.77 | 15.09 | 17,147,888 | +0.12(+0.81%) |
Sep 26, 2016 | 15.21 | 15.22 | 14.91 | 14.97 | 20,765,986 | -0.39(-2.52%) |
Sep 23, 2016 | 15.36 | 15.46 | 15.31 | 15.35 | 18,969,672 | -0.03(-0.18%) |
Sep 22, 2016 | 15.45 | 15.48 | 15.32 | 15.38 | 16,816,282 | -0.03(-0.22%) |
Sep 21, 2016 | 15.27 | 15.44 | 15.17 | 15.42 | 21,327,584 | +0.24(+1.57%) |
Sep 20, 2016 | 15.26 | 15.28 | 15.12 | 15.18 | 13,959,730 | +0.02(+0.14%) |
Sep 19, 2016 | 15.19 | 15.38 | 15.12 | 15.16 | 12,221,417 | +0.04(+0.27%) |
Sep 16, 2016 | 15.23 | 15.25 | 15.02 | 15.12 | 21,302,994 | -0.23(-1.51%) |
Sep 15, 2016 | 15.05 | 15.44 | 15.00 | 15.35 | 22,193,536 | +0.25(+1.64%) |
Sep 14, 2016 | 15.15 | 15.29 | 14.99 | 15.10 | 19,958,642 | -0.07(-0.43%) |
Sep 13, 2016 | 15.03 | 15.37 | 15.02 | 15.16 | 22,762,302 | -0.11(-0.72%) |
Sep 12, 2016 | 15.03 | 15.34 | 14.84 | 15.27 | 28,858,930 | +0.13(+0.87%) |
Sep 09, 2016 | 14.99 | 15.42 | 14.99 | 15.14 | 39,910,172 | +0.15(+1.01%) |
Sep 08, 2016 | 14.87 | 15.02 | 14.82 | 14.99 | 14,886,181 | +0.13(+0.88%) |
Sep 07, 2016 | 14.80 | 14.91 | 14.71 | 14.86 | 12,526,447 | -0.00(-0.02%) |
Sep 06, 2016 | 14.90 | 14.93 | 14.70 | 14.86 | 15,246,041 | -0.06(-0.37%) |
Sep 02, 2016 | 14.90 | 14.92 | 14.92 | 14.92 | 13,661,992 | +0.07(+0.46%) |
Sep 01, 2016 | 14.99 | 15.15 | 14.71 | 14.85 | 19,194,906 | -0.12(-0.78%) |
Aug 31, 2016 | 14.94 | 15.13 | 14.76 | 14.97 | 21,958,742 | +0.03(+0.21%) |
Aug 30, 2016 | 14.63 | 15.00 | 14.65 | 14.94 | 24,895,188 | +0.31(+2.12%) |
Aug 29, 2016 | 14.54 | 14.76 | 14.50 | 14.63 | 18,510,028 | +0.21(+1.48%) |
Aug 26, 2016 | 14.31 | 14.57 | 14.30 | 14.41 | 23,060,452 | +0.17(+1.16%) |
Aug 25, 2016 | 14.07 | 14.26 | 14.07 | 14.25 | 16,136,016 | +0.14(+1.00%) |
Aug 24, 2016 | 14.06 | 14.16 | 14.01 | 14.11 | 23,799,712 | +0.11(+0.76%) |
Aug 23, 2016 | 13.97 | 14.09 | 13.96 | 14.00 | 13,818,630 | +0.10(+0.72%) |
Aug 22, 2016 | 13.93 | 13.96 | 13.82 | 13.90 | 13,113,056 | -0.05(-0.37%) |
Aug 19, 2016 | 13.84 | 14.03 | 13.82 | 13.95 | 16,808,454 | -0.01(-0.05%) |
Aug 18, 2016 | 13.88 | 14.03 | 13.87 | 13.96 | 12,893,576 | +0.03(+0.20%) |
Aug 17, 2016 | 13.93 | 13.99 | 13.82 | 13.93 | 15,042,390 | -0.00(-0.02%) |
Aug 16, 2016 | 13.86 | 14.01 | 13.81 | 13.93 | 19,401,680 | +0.06(+0.42%) |
Aug 15, 2016 | 13.83 | 13.90 | 13.79 | 13.87 | 18,344,130 | +0.16(+1.18%) |
Aug 12, 2016 | 13.71 | 13.79 | 13.62 | 13.71 | 22,370,396 | -0.13(-0.97%) |
Aug 11, 2016 | 13.89 | 13.95 | 13.77 | 13.85 | 22,429,904 | +0.00(+0.00%) |
Aug 10, 2016 | 14.24 | 14.24 | 13.78 | 13.85 | 24,999,256 | -0.39(-2.74%) |
Aug 09, 2016 | 14.33 | 14.42 | 14.18 | 14.24 | 16,604,626 | -0.06(-0.43%) |
Aug 08, 2016 | 14.29 | 14.41 | 14.19 | 14.30 | 24,396,850 | +0.11(+0.78%) |
Aug 05, 2016 | 13.87 | 14.26 | 13.86 | 14.19 | 41,527,772 | +0.55(+4.05%) |
Aug 04, 2016 | 14.21 | 14.25 | 13.41 | 13.64 | 73,832,536 | -1.30(-8.68%) |
Aug 03, 2016 | 14.48 | 14.98 | 14.44 | 14.93 | 29,638,874 | +0.51(+3.53%) |
Aug 02, 2016 | 14.59 | 14.73 | 14.31 | 14.42 | 17,848,968 | -0.12(-0.80%) |