Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 13.30 | 13.98 | 13.24 | 13.84 | 12,665,642 | +0.64(+4.85%) |
Sep 29, 2016 | 13.20 | 13.63 | 12.94 | 13.20 | 13,997,488 | -0.22(-1.64%) |
Sep 28, 2016 | 13.15 | 13.65 | 12.92 | 13.42 | 11,242,913 | +0.29(+2.21%) |
Sep 27, 2016 | 13.50 | 13.50 | 12.86 | 13.13 | 14,362,586 | -0.58(-4.23%) |
Sep 26, 2016 | 13.90 | 14.32 | 13.65 | 13.71 | 7,045,980 | -0.15(-1.08%) |
Sep 23, 2016 | 14.34 | 14.47 | 13.47 | 13.86 | 13,493,466 | -0.48(-3.35%) |
Sep 22, 2016 | 14.92 | 14.98 | 14.13 | 14.34 | 11,587,669 | -0.34(-2.32%) |
Sep 21, 2016 | 14.44 | 14.72 | 14.33 | 14.68 | 11,585,994 | +0.43(+3.02%) |
Sep 20, 2016 | 14.06 | 14.47 | 13.86 | 14.25 | 9,973,419 | +0.39(+2.81%) |
Sep 19, 2016 | 13.85 | 14.05 | 13.67 | 13.86 | 11,669,702 | +0.18(+1.32%) |
Sep 16, 2016 | 13.74 | 13.96 | 13.57 | 13.68 | 20,230,080 | -0.40(-2.84%) |
Sep 15, 2016 | 13.86 | 14.40 | 13.78 | 14.08 | 10,255,727 | +0.19(+1.37%) |
Sep 14, 2016 | 14.19 | 14.65 | 13.76 | 13.89 | 11,946,322 | -0.30(-2.11%) |
Sep 13, 2016 | 14.62 | 14.82 | 14.01 | 14.19 | 12,233,155 | -0.75(-5.02%) |
Sep 12, 2016 | 14.60 | 15.04 | 14.28 | 14.94 | 8,631,073 | +0.22(+1.49%) |
Sep 09, 2016 | 15.18 | 15.42 | 14.71 | 14.72 | 9,942,903 | -0.72(-4.66%) |
Sep 08, 2016 | 14.61 | 15.59 | 14.56 | 15.44 | 15,616,656 | +1.02(+7.07%) |
Sep 07, 2016 | 14.20 | 14.68 | 14.20 | 14.42 | 8,089,076 | +0.22(+1.55%) |
Sep 06, 2016 | 14.00 | 14.21 | 13.78 | 14.20 | 9,785,649 | +0.27(+1.94%) |
Sep 02, 2016 | 13.99 | 13.93 | 13.93 | 13.93 | 6,314,700 | +0.14(+1.02%) |
Sep 01, 2016 | 13.85 | 14.10 | 13.59 | 13.79 | 8,645,727 | -0.12(-0.86%) |
Aug 31, 2016 | 14.06 | 14.19 | 13.66 | 13.91 | 8,657,976 | -0.29(-2.04%) |
Aug 30, 2016 | 14.43 | 14.80 | 14.04 | 14.20 | 6,233,306 | -0.23(-1.59%) |
Aug 29, 2016 | 14.21 | 14.47 | 14.16 | 14.43 | 7,163,355 | +0.07(+0.49%) |
Aug 26, 2016 | 14.21 | 14.81 | 14.14 | 14.36 | 16,909,188 | +0.27(+1.92%) |
Aug 25, 2016 | 13.90 | 14.22 | 13.80 | 14.09 | 6,261,206 | +0.17(+1.22%) |
Aug 24, 2016 | 14.01 | 14.32 | 13.84 | 13.92 | 7,749,763 | -0.12(-0.85%) |
Aug 23, 2016 | 13.55 | 14.21 | 13.50 | 14.04 | 8,028,854 | +0.57(+4.23%) |
Aug 22, 2016 | 13.62 | 13.68 | 13.33 | 13.47 | 9,821,214 | -0.25(-1.82%) |
Aug 19, 2016 | 14.34 | 14.36 | 13.70 | 13.72 | 11,132,441 | -0.66(-4.59%) |
Aug 18, 2016 | 13.98 | 14.41 | 13.83 | 14.38 | 14,606,173 | +0.55(+3.98%) |
Aug 17, 2016 | 14.16 | 14.26 | 13.78 | 13.83 | 10,458,808 | -0.33(-2.33%) |
Aug 16, 2016 | 14.34 | 14.35 | 13.88 | 14.16 | 6,713,426 | -0.10(-0.70%) |
Aug 15, 2016 | 14.00 | 14.50 | 13.94 | 14.26 | 10,005,188 | +0.40(+2.89%) |
Aug 12, 2016 | 13.74 | 14.00 | 13.60 | 13.86 | 8,576,818 | +0.29(+2.14%) |
Aug 11, 2016 | 13.41 | 13.74 | 13.23 | 13.57 | 9,240,645 | +0.25(+1.88%) |
Aug 10, 2016 | 13.75 | 13.91 | 13.29 | 13.32 | 13,304,884 | -0.29(-2.13%) |
Aug 09, 2016 | 14.10 | 14.18 | 13.44 | 13.61 | 10,691,408 | -0.51(-3.61%) |
Aug 08, 2016 | 14.07 | 14.35 | 14.02 | 14.12 | 9,956,794 | +0.15(+1.07%) |
Aug 05, 2016 | 14.44 | 14.51 | 13.96 | 13.97 | 10,179,157 | -0.36(-2.51%) |
Aug 04, 2016 | 14.38 | 14.85 | 14.21 | 14.33 | 13,277,628 | -0.17(-1.17%) |
Aug 03, 2016 | 13.88 | 14.50 | 13.68 | 14.50 | 11,545,490 | +0.73(+5.30%) |
Aug 02, 2016 | 13.84 | 14.12 | 13.29 | 13.77 | 9,420,700 | -0.07(-0.51%) |
Aug 01, 2016 | 14.50 | 14.50 | 13.68 | 13.84 | 12,925,807 | -0.74(-5.08%) |
Jul 29, 2016 | 14.35 | 14.72 | 14.29 | 14.58 | 18,517,544 | +0.12(+0.83%) |
Jul 28, 2016 | 14.21 | 14.57 | 13.97 | 14.46 | 11,391,769 | +0.21(+1.47%) |
Jul 27, 2016 | 14.48 | 14.81 | 13.99 | 14.25 | 10,882,207 | -0.10(-0.70%) |
Jul 26, 2016 | 14.32 | 14.58 | 14.10 | 14.35 | 12,143,565 | -0.12(-0.83%) |
Jul 25, 2016 | 14.33 | 14.77 | 14.27 | 14.47 | 14,934,090 | +0.00(+0.00%) |
Jul 22, 2016 | 14.01 | 14.82 | 13.85 | 14.47 | 36,629,072 | +1.26(+9.54%) |
Jul 21, 2016 | 13.21 | 13.72 | 13.12 | 13.21 | 17,914,264 | -0.08(-0.60%) |
Jul 20, 2016 | 13.18 | 13.49 | 12.54 | 13.29 | 15,158,454 | -0.10(-0.75%) |
Jul 19, 2016 | 13.50 | 13.83 | 13.28 | 13.39 | 11,198,439 | -0.21(-1.54%) |
Jul 18, 2016 | 13.37 | 13.62 | 13.08 | 13.60 | 8,381,981 | +0.20(+1.49%) |
Jul 15, 2016 | 13.48 | 13.65 | 13.21 | 13.40 | 8,584,557 | -0.07(-0.52%) |
Jul 14, 2016 | 14.24 | 14.30 | 13.42 | 13.47 | 9,969,195 | -0.49(-3.51%) |
Jul 13, 2016 | 14.22 | 14.36 | 13.68 | 13.96 | 11,969,949 | -0.24(-1.69%) |
Jul 12, 2016 | 13.24 | 14.52 | 13.21 | 14.20 | 19,846,032 | +1.30(+10.08%) |
Jul 11, 2016 | 13.16 | 13.19 | 12.68 | 12.90 | 13,810,578 | +0.03(+0.23%) |
Jul 08, 2016 | 12.51 | 13.00 | 12.33 | 12.87 | 24,530,330 | +0.54(+4.38%) |
Jul 07, 2016 | 12.34 | 12.73 | 12.05 | 12.33 | 18,712,228 | +0.25(+2.07%) |
Jul 06, 2016 | 11.57 | 12.10 | 11.54 | 12.08 | 16,448,496 | +0.42(+3.60%) |
Jul 05, 2016 | 12.73 | 12.73 | 11.42 | 11.66 | 21,724,048 | -1.35(-10.38%) |