Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2016 | 14.94 | 14.95 | 14.84 | 14.85 | 2,591,056 | -0.17(-1.10%) |
Jul 29, 2016 | 14.93 | 15.05 | 14.89 | 15.01 | 4,343,834 | +0.20(+1.36%) |
Jul 28, 2016 | 14.82 | 14.85 | 14.77 | 14.81 | 2,031,019 | +0.05(+0.34%) |
Jul 27, 2016 | 14.77 | 14.81 | 14.58 | 14.76 | 2,771,690 | -0.01(-0.05%) |
Jul 26, 2016 | 14.82 | 14.85 | 14.72 | 14.77 | 2,468,852 | +0.12(+0.83%) |
Jul 25, 2016 | 14.64 | 14.66 | 14.59 | 14.64 | 2,034,108 | +0.04(+0.30%) |
Jul 22, 2016 | 14.59 | 14.62 | 14.53 | 14.60 | 1,288,197 | -0.01(-0.10%) |
Jul 21, 2016 | 14.62 | 14.72 | 14.58 | 14.62 | 1,273,166 | +0.01(+0.10%) |
Jul 20, 2016 | 14.54 | 14.62 | 14.51 | 14.60 | 2,167,534 | +0.08(+0.54%) |
Jul 19, 2016 | 14.49 | 14.52 | 14.44 | 14.52 | 2,065,657 | -0.19(-1.32%) |
Jul 18, 2016 | 14.62 | 14.72 | 14.62 | 14.72 | 1,554,361 | +0.07(+0.49%) |
Jul 15, 2016 | 14.69 | 14.69 | 14.59 | 14.64 | 6,130,930 | -0.05(-0.34%) |
Jul 14, 2016 | 14.69 | 14.74 | 14.64 | 14.69 | 2,927,260 | +0.15(+1.04%) |
Jul 13, 2016 | 14.64 | 14.66 | 14.54 | 14.54 | 2,275,968 | -0.02(-0.15%) |
Jul 12, 2016 | 14.54 | 14.67 | 14.54 | 14.57 | 5,657,217 | +0.26(+1.81%) |
Jul 11, 2016 | 14.32 | 14.37 | 14.29 | 14.31 | 2,913,666 | +0.14(+1.01%) |
Jul 08, 2016 | 14.10 | 14.19 | 13.83 | 14.16 | 2,848,018 | +0.34(+2.44%) |
Jul 07, 2016 | 13.93 | 13.99 | 13.77 | 13.83 | 2,974,751 | -0.10(-0.72%) |
Jul 06, 2016 | 13.73 | 13.93 | 13.67 | 13.93 | 4,426,471 | +0.17(+1.20%) |
Jul 05, 2016 | 13.85 | 13.85 | 13.73 | 13.76 | 2,668,774 | -0.28(-2.00%) |
Jul 01, 2016 | 13.96 | 14.04 | 14.04 | 14.04 | 3,343,885 | +0.06(+0.46%) |
Jun 30, 2016 | 13.80 | 13.98 | 13.79 | 13.98 | 4,912,544 | +0.24(+1.73%) |
Jun 29, 2016 | 13.67 | 13.76 | 13.65 | 13.74 | 3,729,307 | +0.17(+1.27%) |
Jun 28, 2016 | 13.51 | 13.57 | 13.39 | 13.57 | 5,614,863 | +0.37(+2.83%) |
Jun 27, 2016 | 13.41 | 13.41 | 13.07 | 13.19 | 9,191,384 | -0.40(-2.96%) |
Jun 24, 2016 | 13.56 | 13.87 | 13.53 | 13.60 | 11,151,975 | -0.78(-5.40%) |
Jun 23, 2016 | 14.30 | 14.39 | 14.23 | 14.37 | 8,253,484 | +0.39(+2.77%) |
Jun 22, 2016 | 14.03 | 14.09 | 13.98 | 13.98 | 5,794,635 | +0.00(+0.03%) |
Jun 21, 2016 | 14.02 | 14.05 | 13.94 | 13.98 | 3,434,076 | +0.10(+0.71%) |
Jun 20, 2016 | 13.96 | 13.99 | 13.88 | 13.88 | 6,503,889 | +0.34(+2.51%) |
Jun 17, 2016 | 13.50 | 13.58 | 13.45 | 13.54 | 4,313,107 | +0.11(+0.84%) |
Jun 16, 2016 | 13.30 | 13.45 | 13.14 | 13.43 | 5,329,386 | -0.10(-0.73%) |
Jun 15, 2016 | 13.50 | 13.62 | 13.49 | 13.53 | 5,550,845 | +0.01(+0.05%) |
Jun 14, 2016 | 13.55 | 13.59 | 13.43 | 13.52 | 4,985,501 | -0.12(-0.88%) |
Jun 13, 2016 | 13.70 | 13.77 | 13.64 | 13.64 | 3,790,313 | -0.13(-0.93%) |
Jun 10, 2016 | 13.87 | 13.91 | 13.72 | 13.77 | 4,051,106 | -0.35(-2.51%) |
Jun 09, 2016 | 14.09 | 14.13 | 14.05 | 14.12 | 6,139,433 | -0.18(-1.29%) |
Jun 08, 2016 | 14.26 | 14.31 | 14.25 | 14.30 | 3,528,391 | +0.09(+0.65%) |
Jun 07, 2016 | 14.16 | 14.24 | 14.16 | 14.21 | 6,116,974 | +0.14(+1.01%) |
Jun 06, 2016 | 14.04 | 14.11 | 13.98 | 14.07 | 3,982,176 | +0.16(+1.12%) |
Jun 03, 2016 | 13.83 | 13.94 | 13.75 | 13.92 | 4,608,380 | +0.26(+1.92%) |
Jun 02, 2016 | 13.53 | 13.65 | 13.51 | 13.65 | 4,589,291 | -0.11(-0.77%) |