Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 13.95 | 14.03 | 13.88 | 13.99 | 6,547,117 | +0.10(+0.70%) |
Oct 28, 2016 | 13.90 | 14.01 | 13.79 | 13.90 | 4,864,200 | +0.02(+0.15%) |
Oct 27, 2016 | 13.86 | 13.91 | 13.79 | 13.88 | 4,549,013 | +0.08(+0.56%) |
Oct 26, 2016 | 13.94 | 13.98 | 13.58 | 13.80 | 9,387,929 | -0.40(-2.80%) |
Oct 25, 2016 | 14.22 | 14.09 | 14.20 | 9,555,301 | +0.01(+0.10%) | |
Oct 24, 2016 | 14.03 | 14.20 | 14.01 | 14.18 | 5,097,585 | +0.24(+1.70%) |
Oct 21, 2016 | 13.90 | 13.97 | 13.86 | 13.95 | 4,252,147 | +0.01(+0.05%) |
Oct 20, 2016 | 13.93 | 13.99 | 13.87 | 13.94 | 2,675,102 | -0.01(-0.05%) |
Oct 19, 2016 | 13.79 | 13.99 | 13.79 | 13.95 | 3,838,534 | +0.15(+1.11%) |
Oct 18, 2016 | 13.95 | 13.98 | 13.76 | 13.79 | 4,019,794 | -0.04(-0.30%) |
Oct 17, 2016 | 14.03 | 14.07 | 13.82 | 13.83 | 3,824,972 | -0.20(-1.39%) |
Oct 14, 2016 | 13.97 | 14.09 | 13.93 | 14.03 | 4,234,919 | +0.14(+1.00%) |
Oct 13, 2016 | 13.90 | 13.97 | 13.79 | 13.89 | 5,206,810 | -0.10(-0.70%) |
Oct 12, 2016 | 13.88 | 14.05 | 13.80 | 13.99 | 3,272,438 | +0.10(+0.70%) |
Oct 11, 2016 | 14.13 | 14.14 | 13.84 | 13.89 | 4,769,139 | -0.26(-1.82%) |
Oct 10, 2016 | 14.27 | 14.32 | 14.13 | 14.15 | 2,995,606 | -0.09(-0.64%) |
Oct 07, 2016 | 14.23 | 14.27 | 14.10 | 14.24 | 5,130,784 | +0.01(+0.10%) |
Oct 06, 2016 | 14.15 | 14.28 | 14.09 | 14.23 | 2,412,051 | +0.07(+0.49%) |
Oct 05, 2016 | 14.23 | 14.27 | 14.13 | 14.16 | 4,281,511 | -0.02(-0.15%) |
Oct 04, 2016 | 14.37 | 14.45 | 14.13 | 14.18 | 4,645,510 | -0.20(-1.36%) |
Oct 03, 2016 | 14.46 | 14.48 | 14.34 | 14.37 | 6,321,549 | -0.15(-1.01%) |
Sep 30, 2016 | 14.34 | 14.58 | 14.31 | 14.52 | 9,074,603 | +0.23(+1.61%) |
Sep 29, 2016 | 14.23 | 14.36 | 14.16 | 14.29 | 7,750,619 | -0.01(-0.05%) |
Sep 28, 2016 | 14.19 | 14.32 | 14.04 | 14.29 | 5,363,883 | +0.17(+1.18%) |
Sep 27, 2016 | 14.13 | 14.25 | 14.09 | 14.13 | 5,389,492 | -0.01(-0.05%) |
Sep 26, 2016 | 14.08 | 14.27 | 14.07 | 14.13 | 4,670,128 | -0.02(-0.15%) |
Sep 23, 2016 | 14.12 | 14.27 | 14.10 | 14.16 | 4,513,786 | -0.01(-0.10%) |
Sep 22, 2016 | 14.15 | 14.22 | 14.07 | 14.17 | 3,999,017 | +0.09(+0.64%) |
Sep 21, 2016 | 13.88 | 14.10 | 13.86 | 14.08 | 4,592,920 | +0.25(+1.82%) |
Sep 20, 2016 | 13.93 | 13.95 | 13.80 | 13.83 | 7,362,627 | -0.12(-0.85%) |
Sep 19, 2016 | 14.13 | 14.17 | 13.88 | 13.95 | 5,536,660 | -0.23(-1.62%) |
Sep 16, 2016 | 14.20 | 14.22 | 14.09 | 14.18 | 9,028,339 | +0.01(+0.05%) |
Sep 15, 2016 | 14.13 | 14.29 | 14.12 | 14.17 | 5,401,961 | +0.01(+0.10%) |
Sep 14, 2016 | 14.27 | 14.30 | 14.11 | 14.16 | 4,007,090 | -0.08(-0.54%) |
Sep 13, 2016 | 14.41 | 14.44 | 14.17 | 14.23 | 5,070,718 | -0.28(-1.91%) |
Sep 12, 2016 | 14.21 | 14.54 | 14.18 | 14.51 | 5,681,432 | +0.15(+1.06%) |
Sep 09, 2016 | 14.65 | 14.66 | 14.36 | 14.36 | 5,402,470 | -0.39(-2.63%) |
Sep 08, 2016 | 14.91 | 14.96 | 14.69 | 14.74 | 5,306,764 | -0.32(-2.11%) |
Sep 07, 2016 | 15.06 | 15.08 | 14.97 | 15.06 | 3,869,078 | +0.01(+0.05%) |
Sep 06, 2016 | 14.98 | 15.07 | 14.92 | 15.06 | 5,464,876 | +0.10(+0.69%) |
Sep 02, 2016 | 14.88 | 14.95 | 14.95 | 14.95 | 3,261,803 | +0.13(+0.89%) |
Sep 01, 2016 | 14.89 | 14.92 | 14.75 | 14.82 | 4,183,582 | -0.07(-0.46%) |
Aug 31, 2016 | 14.88 | 14.90 | 14.80 | 14.89 | 3,588,413 | -0.03(-0.19%) |
Aug 30, 2016 | 14.87 | 14.94 | 14.85 | 14.92 | 3,287,404 | +0.07(+0.47%) |
Aug 29, 2016 | 14.94 | 14.96 | 14.84 | 14.85 | 3,758,920 | -0.10(-0.69%) |
Aug 26, 2016 | 14.90 | 15.08 | 14.85 | 14.95 | 5,519,664 | +0.09(+0.61%) |
Aug 25, 2016 | 14.78 | 14.88 | 14.74 | 14.86 | 4,360,475 | +0.03(+0.19%) |
Aug 24, 2016 | 14.79 | 14.96 | 14.76 | 14.83 | 9,425,781 | +0.05(+0.33%) |
Aug 23, 2016 | 14.87 | 14.87 | 14.75 | 14.79 | 6,038,163 | -0.03(-0.19%) |
Aug 22, 2016 | 14.63 | 14.83 | 14.59 | 14.81 | 5,069,189 | +0.15(+0.99%) |
Aug 19, 2016 | 14.53 | 14.67 | 14.51 | 14.67 | 4,445,349 | +0.08(+0.57%) |
Aug 18, 2016 | 14.55 | 14.63 | 14.49 | 14.59 | 3,652,370 | +0.03(+0.24%) |
Aug 17, 2016 | 14.41 | 14.56 | 14.36 | 14.55 | 4,220,540 | +0.14(+0.96%) |
Aug 16, 2016 | 14.49 | 14.53 | 14.39 | 14.41 | 2,641,845 | -0.12(-0.86%) |
Aug 15, 2016 | 14.52 | 14.60 | 14.49 | 14.54 | 2,493,441 | +0.03(+0.19%) |
Aug 12, 2016 | 14.54 | 14.56 | 14.48 | 14.51 | 2,400,892 | -0.08(-0.52%) |
Aug 11, 2016 | 14.53 | 14.62 | 14.51 | 14.59 | 3,920,196 | +0.10(+0.67%) |
Aug 10, 2016 | 14.52 | 14.53 | 14.42 | 14.49 | 2,820,381 | -0.01(-0.05%) |
Aug 09, 2016 | 14.45 | 14.52 | 14.41 | 14.49 | 3,560,940 | +0.07(+0.48%) |
Aug 08, 2016 | 14.54 | 14.63 | 14.41 | 14.43 | 5,229,900 | -0.10(-0.71%) |
Aug 05, 2016 | 14.36 | 14.58 | 14.35 | 14.53 | 4,530,559 | +0.21(+1.50%) |
Aug 04, 2016 | 13.93 | 14.82 | 13.92 | 14.32 | 16,469,703 | +0.53(+3.87%) |
Aug 03, 2016 | 13.55 | 13.79 | 13.55 | 13.78 | 6,806,927 | +0.20(+1.48%) |
Aug 02, 2016 | 13.77 | 13.78 | 13.52 | 13.58 | 4,992,993 | -0.23(-1.65%) |