Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 14.99 | 15.06 | 14.87 | 14.94 | 1,665,491 | +0.02(+0.16%) |
Sep 29, 2016 | 15.07 | 15.12 | 14.84 | 14.92 | 1,547,264 | -0.15(-1.01%) |
Sep 28, 2016 | 14.94 | 15.12 | 14.82 | 15.07 | 1,754,605 | +0.18(+1.22%) |
Sep 27, 2016 | 15.07 | 15.07 | 14.86 | 14.89 | 1,174,812 | -0.07(-0.47%) |
Sep 26, 2016 | 14.84 | 15.08 | 14.84 | 14.96 | 1,462,501 | +0.12(+0.83%) |
Sep 23, 2016 | 15.03 | 15.04 | 14.75 | 14.84 | 1,287,324 | -0.25(-1.67%) |
Sep 22, 2016 | 14.83 | 15.15 | 14.77 | 15.09 | 2,681,550 | +0.36(+2.47%) |
Sep 21, 2016 | 14.45 | 14.73 | 14.28 | 14.73 | 2,185,558 | +0.31(+2.16%) |
Sep 20, 2016 | 14.32 | 14.43 | 14.25 | 14.42 | 1,275,324 | +0.18(+1.24%) |
Sep 19, 2016 | 14.06 | 14.24 | 14.03 | 14.24 | 945,264 | +0.28(+2.02%) |
Sep 16, 2016 | 13.83 | 13.98 | 13.73 | 13.96 | 1,335,059 | +0.05(+0.38%) |
Sep 15, 2016 | 13.75 | 13.93 | 13.72 | 13.90 | 894,653 | +0.18(+1.28%) |
Sep 14, 2016 | 13.67 | 13.82 | 13.58 | 13.73 | 1,663,716 | +0.12(+0.91%) |
Sep 13, 2016 | 13.70 | 13.74 | 13.55 | 13.61 | 2,883,279 | -0.17(-1.24%) |
Sep 12, 2016 | 13.55 | 13.81 | 13.55 | 13.78 | 1,311,864 | +0.18(+1.34%) |
Sep 09, 2016 | 14.16 | 14.17 | 13.59 | 13.59 | 1,742,841 | -0.71(-4.97%) |
Sep 08, 2016 | 14.20 | 14.31 | 14.18 | 14.30 | 1,088,579 | +0.11(+0.79%) |
Sep 07, 2016 | 14.08 | 14.20 | 13.99 | 14.19 | 1,371,026 | +0.08(+0.58%) |
Sep 06, 2016 | 14.05 | 14.13 | 13.98 | 14.11 | 1,247,491 | +0.07(+0.50%) |
Sep 02, 2016 | 13.90 | 14.04 | 14.04 | 14.04 | 1,306,832 | +0.19(+1.40%) |
Sep 01, 2016 | 13.84 | 13.95 | 13.73 | 13.85 | 1,246,970 | +0.00(+0.00%) |
Aug 31, 2016 | 13.81 | 13.90 | 13.68 | 13.85 | 2,696,731 | +0.05(+0.38%) |
Aug 30, 2016 | 13.88 | 14.00 | 13.76 | 13.79 | 1,080,083 | -0.08(-0.59%) |
Aug 29, 2016 | 13.93 | 14.05 | 13.86 | 13.88 | 944,132 | +0.01(+0.09%) |
Aug 26, 2016 | 14.06 | 14.18 | 13.81 | 13.86 | 1,693,248 | -0.17(-1.21%) |
Aug 25, 2016 | 13.80 | 14.06 | 13.78 | 14.03 | 1,793,029 | +0.21(+1.53%) |
Aug 24, 2016 | 13.82 | 13.83 | 13.71 | 13.82 | 1,126,789 | -0.01(-0.09%) |
Aug 23, 2016 | 13.90 | 14.03 | 13.83 | 13.83 | 1,142,021 | -0.03(-0.21%) |
Aug 22, 2016 | 13.76 | 13.90 | 13.69 | 13.86 | 1,049,537 | +0.10(+0.73%) |
Aug 19, 2016 | 13.79 | 13.81 | 13.70 | 13.76 | 1,081,153 | -0.07(-0.51%) |
Aug 18, 2016 | 13.62 | 13.83 | 13.62 | 13.83 | 1,568,145 | +0.20(+1.47%) |
Aug 17, 2016 | 13.53 | 13.69 | 13.48 | 13.63 | 1,659,518 | +0.11(+0.78%) |
Aug 16, 2016 | 13.75 | 13.75 | 13.52 | 13.53 | 1,332,876 | -0.24(-1.75%) |
Aug 15, 2016 | 13.85 | 14.03 | 13.75 | 13.77 | 1,696,784 | -0.07(-0.51%) |
Aug 12, 2016 | 13.73 | 13.99 | 13.73 | 13.84 | 1,046,029 | +0.16(+1.16%) |
Aug 11, 2016 | 13.74 | 13.79 | 13.67 | 13.68 | 1,585,811 | -0.01(-0.09%) |
Aug 10, 2016 | 13.72 | 13.82 | 13.64 | 13.69 | 906,408 | -0.01(-0.09%) |
Aug 09, 2016 | 13.89 | 13.90 | 13.67 | 13.71 | 1,999,722 | -0.20(-1.44%) |
Aug 08, 2016 | 13.92 | 14.06 | 13.87 | 13.90 | 1,273,234 | +0.01(+0.04%) |
Aug 05, 2016 | 13.86 | 13.99 | 13.79 | 13.90 | 1,801,434 | +0.05(+0.34%) |
Aug 04, 2016 | 13.78 | 14.00 | 13.65 | 13.85 | 1,772,416 | +0.05(+0.34%) |
Aug 03, 2016 | 13.75 | 14.00 | 13.20 | 13.81 | 2,879,151 | -0.02(-0.13%) |
Aug 02, 2016 | 13.86 | 13.93 | 13.63 | 13.82 | 1,849,964 | -0.09(-0.63%) |
Aug 01, 2016 | 14.11 | 14.20 | 13.86 | 13.91 | 1,983,604 | -0.22(-1.54%) |
Jul 29, 2016 | 14.03 | 14.25 | 13.98 | 14.13 | 8,928,126 | +0.09(+0.63%) |
Jul 28, 2016 | 14.09 | 14.16 | 13.99 | 14.04 | 1,566,821 | -0.03(-0.21%) |
Jul 27, 2016 | 14.26 | 14.30 | 13.98 | 14.07 | 1,653,878 | -0.22(-1.56%) |
Jul 26, 2016 | 14.33 | 14.42 | 14.26 | 14.29 | 1,515,632 | -0.03(-0.21%) |
Jul 25, 2016 | 14.45 | 14.47 | 14.29 | 14.32 | 1,509,630 | -0.16(-1.10%) |
Jul 22, 2016 | 14.31 | 14.49 | 14.29 | 14.48 | 1,321,997 | +0.15(+1.07%) |
Jul 21, 2016 | 14.18 | 14.33 | 14.12 | 14.33 | 1,220,549 | +0.14(+0.99%) |
Jul 20, 2016 | 14.22 | 14.23 | 14.13 | 14.19 | 1,794,324 | -0.04(-0.25%) |
Jul 19, 2016 | 14.18 | 14.24 | 14.06 | 14.22 | 1,835,384 | -0.11(-0.78%) |
Jul 18, 2016 | 14.16 | 14.35 | 14.12 | 14.33 | 1,759,916 | +0.16(+1.12%) |
Jul 15, 2016 | 14.18 | 14.26 | 14.12 | 14.18 | 1,518,628 | +0.00(+0.00%) |
Jul 14, 2016 | 14.11 | 14.23 | 14.11 | 14.18 | 1,487,522 | +0.00(+0.00%) |
Jul 13, 2016 | 14.15 | 14.21 | 14.08 | 14.18 | 1,484,240 | +0.11(+0.75%) |
Jul 12, 2016 | 14.08 | 14.21 | 14.05 | 14.07 | 1,706,574 | -0.05(-0.37%) |
Jul 11, 2016 | 14.02 | 14.15 | 13.95 | 14.12 | 1,933,873 | +0.06(+0.46%) |
Jul 08, 2016 | 13.95 | 14.06 | 13.90 | 14.06 | 1,378,409 | +0.16(+1.14%) |
Jul 07, 2016 | 14.25 | 14.30 | 13.86 | 13.90 | 2,002,534 | -0.36(-2.55%) |
Jul 06, 2016 | 14.24 | 14.49 | 14.20 | 14.26 | 4,250,876 | -0.06(-0.41%) |
Jul 05, 2016 | 14.25 | 14.40 | 14.16 | 14.32 | 3,236,156 | +0.06(+0.45%) |