Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.54 | 14.62 | 14.53 | 14.57 | 2,266,804 | +0.09(+0.60%) |
Oct 28, 2016 | 14.46 | 14.55 | 14.43 | 14.49 | 2,037,180 | -0.07(-0.49%) |
Oct 27, 2016 | 14.67 | 14.67 | 14.54 | 14.56 | 2,998,786 | -0.25(-1.70%) |
Oct 26, 2016 | 14.82 | 14.90 | 14.78 | 14.81 | 1,784,138 | -0.18(-1.20%) |
Oct 25, 2016 | 14.95 | 15.03 | 14.95 | 14.99 | 1,483,540 | +0.12(+0.82%) |
Oct 24, 2016 | 14.91 | 14.92 | 14.82 | 14.87 | 1,093,634 | -0.03(-0.19%) |
Oct 21, 2016 | 14.83 | 14.90 | 14.80 | 14.90 | 1,255,304 | -0.09(-0.58%) |
Oct 20, 2016 | 15.03 | 15.05 | 14.92 | 14.98 | 3,693,081 | -0.15(-1.00%) |
Oct 19, 2016 | 15.04 | 15.18 | 15.03 | 15.13 | 1,980,838 | +0.11(+0.77%) |
Oct 18, 2016 | 15.08 | 15.08 | 14.99 | 15.02 | 1,884,389 | +0.19(+1.26%) |
Oct 17, 2016 | 14.82 | 14.86 | 14.78 | 14.83 | 1,564,825 | -0.04(-0.29%) |
Oct 14, 2016 | 15.00 | 15.04 | 14.87 | 14.87 | 2,908,807 | +0.02(+0.15%) |
Oct 13, 2016 | 14.75 | 14.89 | 14.69 | 14.85 | 3,516,488 | -0.04(-0.29%) |
Oct 12, 2016 | 14.87 | 14.96 | 14.85 | 14.90 | 2,360,493 | +0.10(+0.68%) |
Oct 11, 2016 | 14.96 | 14.98 | 14.77 | 14.80 | 3,425,652 | -0.29(-1.91%) |
Oct 10, 2016 | 15.05 | 15.15 | 15.05 | 15.08 | 1,427,008 | +0.12(+0.77%) |
Oct 07, 2016 | 15.05 | 15.05 | 14.83 | 14.97 | 2,506,692 | -0.06(-0.38%) |
Oct 06, 2016 | 14.98 | 15.03 | 14.92 | 15.03 | 1,907,883 | +0.01(+0.05%) |
Oct 05, 2016 | 14.97 | 15.04 | 14.92 | 15.02 | 2,026,684 | +0.09(+0.58%) |
Oct 04, 2016 | 15.06 | 15.11 | 14.88 | 14.93 | 3,414,565 | -0.11(-0.76%) |
Oct 03, 2016 | 15.08 | 15.08 | 15.01 | 15.05 | 2,566,676 | +0.03(+0.19%) |
Sep 30, 2016 | 15.03 | 15.07 | 14.97 | 15.02 | 1,922,191 | +0.12(+0.77%) |
Sep 29, 2016 | 15.03 | 15.10 | 14.86 | 14.90 | 2,569,534 | -0.17(-1.14%) |
Sep 28, 2016 | 14.93 | 15.08 | 14.84 | 15.08 | 2,003,588 | +0.17(+1.16%) |
Sep 27, 2016 | 14.78 | 14.90 | 14.77 | 14.90 | 1,472,710 | +0.16(+1.07%) |
Sep 26, 2016 | 14.78 | 14.82 | 14.74 | 14.74 | 2,711,177 | -0.01(-0.10%) |
Sep 23, 2016 | 14.83 | 14.87 | 14.75 | 14.76 | 3,581,350 | -0.02(-0.15%) |
Sep 22, 2016 | 14.85 | 14.90 | 14.75 | 14.78 | 1,760,691 | +0.09(+0.64%) |
Sep 21, 2016 | 14.51 | 14.71 | 14.47 | 14.69 | 2,809,140 | +0.32(+2.25%) |
Sep 20, 2016 | 14.39 | 14.43 | 14.34 | 14.36 | 1,324,681 | +0.09(+0.60%) |
Sep 19, 2016 | 14.33 | 14.39 | 14.26 | 14.28 | 2,161,104 | +0.06(+0.40%) |
Sep 16, 2016 | 14.16 | 14.25 | 14.15 | 14.22 | 2,559,701 | -0.01(-0.10%) |
Sep 15, 2016 | 14.08 | 14.30 | 14.04 | 14.23 | 2,547,918 | +0.27(+1.90%) |
Sep 14, 2016 | 13.96 | 14.08 | 13.93 | 13.97 | 5,072,785 | +0.12(+0.83%) |
Sep 13, 2016 | 13.98 | 14.01 | 13.75 | 13.85 | 7,781,796 | -0.49(-3.41%) |
Sep 12, 2016 | 14.05 | 14.37 | 14.03 | 14.34 | 3,660,150 | +0.14(+0.96%) |
Sep 09, 2016 | 14.43 | 14.46 | 14.21 | 14.21 | 3,398,079 | -0.47(-3.18%) |
Sep 08, 2016 | 14.76 | 14.81 | 14.67 | 14.67 | 1,993,191 | -0.17(-1.11%) |
Sep 07, 2016 | 14.90 | 14.90 | 14.80 | 14.84 | 3,538,104 | -0.04(-0.24%) |
Sep 06, 2016 | 14.76 | 14.88 | 14.74 | 14.87 | 6,466,234 | +0.26(+1.77%) |
Sep 02, 2016 | 14.61 | 14.62 | 14.62 | 14.62 | 3,180,504 | +0.01(+0.05%) |
Sep 01, 2016 | 14.52 | 14.61 | 14.48 | 14.61 | 2,876,156 | +0.08(+0.54%) |
Aug 31, 2016 | 14.54 | 14.57 | 14.46 | 14.53 | 5,640,675 | -0.18(-1.22%) |
Aug 30, 2016 | 14.77 | 14.80 | 14.66 | 14.71 | 3,265,179 | -0.13(-0.87%) |
Aug 29, 2016 | 14.72 | 14.85 | 14.72 | 14.84 | 1,496,596 | -0.01(-0.10%) |
Aug 26, 2016 | 15.03 | 15.20 | 14.79 | 14.85 | 6,107,087 | -0.20(-1.34%) |
Aug 25, 2016 | 14.99 | 15.05 | 14.99 | 15.05 | 2,380,844 | -0.01(-0.05%) |
Aug 24, 2016 | 15.13 | 15.17 | 15.04 | 15.06 | 2,265,396 | +0.00(+0.00%) |
Aug 23, 2016 | 15.12 | 15.18 | 15.06 | 15.06 | 1,239,635 | +0.09(+0.62%) |
Aug 22, 2016 | 14.96 | 15.00 | 14.90 | 14.97 | 1,117,813 | +0.01(+0.10%) |
Aug 19, 2016 | 14.92 | 14.98 | 14.87 | 14.95 | 1,222,466 | -0.14(-0.91%) |
Aug 18, 2016 | 15.00 | 15.09 | 15.00 | 15.09 | 1,903,597 | +0.01(+0.05%) |
Aug 17, 2016 | 15.02 | 15.14 | 14.96 | 15.08 | 2,787,789 | +0.00(+0.00%) |
Aug 16, 2016 | 15.12 | 15.14 | 15.04 | 15.08 | 4,525,841 | -0.01(-0.05%) |
Aug 15, 2016 | 15.05 | 15.15 | 15.05 | 15.09 | 1,327,961 | +0.10(+0.67%) |
Aug 12, 2016 | 15.13 | 15.13 | 14.96 | 14.99 | 1,352,122 | -0.17(-1.14%) |
Aug 11, 2016 | 15.11 | 15.18 | 15.10 | 15.16 | 1,400,249 | +0.04(+0.29%) |
Aug 10, 2016 | 15.24 | 15.24 | 15.11 | 15.12 | 1,963,651 | +0.01(+0.05%) |
Aug 09, 2016 | 15.09 | 15.17 | 15.08 | 15.11 | 1,528,668 | +0.08(+0.53%) |
Aug 08, 2016 | 15.00 | 15.05 | 14.97 | 15.03 | 1,629,004 | +0.08(+0.53%) |
Aug 05, 2016 | 14.88 | 14.95 | 14.86 | 14.95 | 1,818,177 | +0.11(+0.73%) |
Aug 04, 2016 | 14.78 | 14.87 | 14.77 | 14.85 | 2,326,886 | +0.07(+0.49%) |
Aug 03, 2016 | 14.64 | 14.77 | 14.63 | 14.77 | 2,081,217 | -0.06(-0.39%) |
Aug 02, 2016 | 14.92 | 14.96 | 14.78 | 14.83 | 3,843,052 | -0.01(-0.10%) |