Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2016 | 14.55 | 14.57 | 14.46 | 14.54 | 5,637,916 | -0.18(-1.22%) |
Aug 30, 2016 | 14.77 | 14.81 | 14.67 | 14.72 | 3,263,582 | -0.13(-0.87%) |
Aug 29, 2016 | 14.73 | 14.85 | 14.73 | 14.85 | 1,495,863 | -0.01(-0.10%) |
Aug 26, 2016 | 15.04 | 15.21 | 14.80 | 14.86 | 6,104,099 | -0.20(-1.34%) |
Aug 25, 2016 | 15.00 | 15.06 | 15.00 | 15.06 | 2,379,679 | -0.01(-0.05%) |
Aug 24, 2016 | 15.13 | 15.18 | 15.05 | 15.07 | 2,264,287 | +0.00(+0.00%) |
Aug 23, 2016 | 15.13 | 15.18 | 15.07 | 15.07 | 1,239,028 | +0.09(+0.62%) |
Aug 22, 2016 | 14.97 | 15.01 | 14.91 | 14.97 | 1,117,266 | +0.01(+0.10%) |
Aug 19, 2016 | 14.93 | 14.99 | 14.88 | 14.96 | 1,221,868 | -0.14(-0.90%) |
Aug 18, 2016 | 15.01 | 15.10 | 15.01 | 15.10 | 1,902,665 | +0.01(+0.05%) |
Aug 17, 2016 | 15.03 | 15.15 | 14.97 | 15.09 | 2,786,425 | +0.00(+0.00%) |
Aug 16, 2016 | 15.13 | 15.15 | 15.05 | 15.09 | 4,523,627 | -0.01(-0.05%) |
Aug 15, 2016 | 15.06 | 15.16 | 15.06 | 15.10 | 1,327,311 | +0.10(+0.67%) |
Aug 12, 2016 | 15.14 | 15.14 | 14.97 | 15.00 | 1,351,460 | -0.17(-1.14%) |
Aug 11, 2016 | 15.12 | 15.18 | 15.11 | 15.17 | 1,399,564 | +0.04(+0.29%) |
Aug 10, 2016 | 15.25 | 15.25 | 15.12 | 15.13 | 1,962,690 | +0.01(+0.05%) |
Aug 09, 2016 | 15.10 | 15.18 | 15.08 | 15.12 | 1,527,920 | +0.08(+0.53%) |
Aug 08, 2016 | 15.00 | 15.06 | 14.98 | 15.04 | 1,628,207 | +0.08(+0.53%) |
Aug 05, 2016 | 14.89 | 14.96 | 14.87 | 14.96 | 1,817,287 | +0.11(+0.73%) |
Aug 04, 2016 | 14.79 | 14.88 | 14.77 | 14.85 | 2,325,748 | +0.07(+0.49%) |
Aug 03, 2016 | 14.65 | 14.78 | 14.64 | 14.78 | 2,080,199 | -0.06(-0.39%) |
Aug 02, 2016 | 14.93 | 14.97 | 14.79 | 14.84 | 3,841,171 | -0.01(-0.10%) |
Aug 01, 2016 | 14.95 | 14.96 | 14.85 | 14.85 | 2,589,788 | -0.17(-1.10%) |
Jul 29, 2016 | 14.94 | 15.05 | 14.90 | 15.02 | 4,341,709 | +0.20(+1.36%) |
Jul 28, 2016 | 14.82 | 14.85 | 14.77 | 14.82 | 2,030,025 | +0.05(+0.34%) |
Jul 27, 2016 | 14.77 | 14.82 | 14.59 | 14.77 | 2,770,334 | -0.01(-0.05%) |
Jul 26, 2016 | 14.83 | 14.86 | 14.73 | 14.77 | 2,467,644 | +0.12(+0.83%) |
Jul 25, 2016 | 14.64 | 14.67 | 14.60 | 14.65 | 2,033,113 | +0.04(+0.30%) |
Jul 22, 2016 | 14.60 | 14.63 | 14.54 | 14.61 | 1,287,567 | -0.01(-0.10%) |
Jul 21, 2016 | 14.63 | 14.72 | 14.58 | 14.62 | 1,272,543 | +0.01(+0.10%) |
Jul 20, 2016 | 14.54 | 14.63 | 14.52 | 14.61 | 2,166,473 | +0.08(+0.54%) |
Jul 19, 2016 | 14.49 | 14.53 | 14.45 | 14.53 | 2,064,647 | -0.19(-1.32%) |
Jul 18, 2016 | 14.62 | 14.72 | 14.62 | 14.72 | 1,553,600 | +0.07(+0.49%) |
Jul 15, 2016 | 14.69 | 14.69 | 14.60 | 14.65 | 6,127,930 | -0.05(-0.34%) |
Jul 14, 2016 | 14.69 | 14.74 | 14.65 | 14.70 | 2,925,828 | +0.15(+1.04%) |
Jul 13, 2016 | 14.65 | 14.67 | 14.55 | 14.55 | 2,274,854 | -0.02(-0.15%) |
Jul 12, 2016 | 14.55 | 14.67 | 14.55 | 14.57 | 5,654,449 | +0.26(+1.81%) |
Jul 11, 2016 | 14.33 | 14.38 | 14.29 | 14.31 | 2,912,241 | +0.14(+1.01%) |
Jul 08, 2016 | 14.11 | 14.20 | 13.83 | 14.17 | 2,846,624 | +0.34(+2.44%) |
Jul 07, 2016 | 13.94 | 14.00 | 13.78 | 13.83 | 2,973,295 | -0.10(-0.72%) |
Jul 06, 2016 | 13.74 | 13.94 | 13.67 | 13.93 | 4,424,306 | +0.17(+1.20%) |
Jul 05, 2016 | 13.85 | 13.86 | 13.74 | 13.77 | 2,667,469 | -0.28(-2.00%) |
Jul 01, 2016 | 13.97 | 14.05 | 14.05 | 14.05 | 3,342,249 | +0.06(+0.46%) |
Jun 30, 2016 | 13.81 | 13.99 | 13.80 | 13.98 | 4,910,140 | +0.24(+1.73%) |
Jun 29, 2016 | 13.68 | 13.77 | 13.65 | 13.75 | 3,727,482 | +0.17(+1.27%) |
Jun 28, 2016 | 13.52 | 13.58 | 13.40 | 13.57 | 5,612,116 | +0.37(+2.83%) |
Jun 27, 2016 | 13.41 | 13.41 | 13.07 | 13.20 | 9,186,887 | -0.40(-2.96%) |
Jun 24, 2016 | 13.57 | 13.88 | 13.54 | 13.60 | 11,146,519 | -0.78(-5.40%) |
Jun 23, 2016 | 14.31 | 14.39 | 14.23 | 14.38 | 8,249,446 | +0.39(+2.77%) |
Jun 22, 2016 | 14.03 | 14.10 | 13.98 | 13.99 | 5,791,800 | +0.00(+0.03%) |
Jun 21, 2016 | 14.03 | 14.05 | 13.95 | 13.99 | 3,432,395 | +0.10(+0.72%) |
Jun 20, 2016 | 13.96 | 13.99 | 13.89 | 13.89 | 6,500,707 | +0.34(+2.51%) |
Jun 17, 2016 | 13.51 | 13.58 | 13.46 | 13.55 | 4,310,996 | +0.11(+0.84%) |
Jun 16, 2016 | 13.31 | 13.46 | 13.15 | 13.43 | 5,326,778 | -0.10(-0.73%) |
Jun 15, 2016 | 13.50 | 13.63 | 13.50 | 13.53 | 5,548,129 | +0.01(+0.05%) |
Jun 14, 2016 | 13.55 | 13.59 | 13.44 | 13.53 | 4,983,062 | -0.12(-0.88%) |
Jun 13, 2016 | 13.71 | 13.78 | 13.65 | 13.65 | 3,788,458 | -0.13(-0.93%) |
Jun 10, 2016 | 13.88 | 13.91 | 13.73 | 13.77 | 4,049,123 | -0.35(-2.51%) |
Jun 09, 2016 | 14.09 | 14.14 | 14.06 | 14.13 | 6,136,429 | -0.18(-1.29%) |
Jun 08, 2016 | 14.27 | 14.32 | 14.26 | 14.31 | 3,526,665 | +0.09(+0.65%) |
Jun 07, 2016 | 14.17 | 14.25 | 14.17 | 14.22 | 6,113,981 | +0.14(+1.01%) |
Jun 06, 2016 | 14.05 | 14.12 | 13.99 | 14.08 | 3,980,227 | +0.16(+1.12%) |
Jun 03, 2016 | 13.84 | 13.94 | 13.76 | 13.92 | 4,606,125 | +0.26(+1.92%) |
Jun 02, 2016 | 13.53 | 13.66 | 13.52 | 13.66 | 4,587,045 | -0.11(-0.77%) |