Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 14.55 | 14.63 | 14.54 | 14.58 | 2,265,695 | +0.09(+0.59%) |
Oct 28, 2016 | 14.47 | 14.56 | 14.44 | 14.49 | 2,036,183 | -0.07(-0.49%) |
Oct 27, 2016 | 14.67 | 14.67 | 14.55 | 14.57 | 2,997,319 | -0.25(-1.70%) |
Oct 26, 2016 | 14.83 | 14.90 | 14.79 | 14.82 | 1,783,265 | -0.18(-1.20%) |
Oct 25, 2016 | 14.95 | 15.04 | 14.95 | 15.00 | 1,482,815 | +0.12(+0.82%) |
Oct 24, 2016 | 14.92 | 14.93 | 14.83 | 14.87 | 1,093,099 | -0.03(-0.19%) |
Oct 21, 2016 | 14.84 | 14.90 | 14.81 | 14.90 | 1,254,689 | -0.09(-0.58%) |
Oct 20, 2016 | 15.03 | 15.06 | 14.93 | 14.99 | 3,691,274 | -0.15(-1.00%) |
Oct 19, 2016 | 15.05 | 15.18 | 15.03 | 15.14 | 1,979,869 | +0.12(+0.77%) |
Oct 18, 2016 | 15.09 | 15.09 | 15.00 | 15.03 | 1,883,467 | +0.19(+1.26%) |
Oct 17, 2016 | 14.82 | 14.87 | 14.79 | 14.84 | 1,564,059 | -0.04(-0.29%) |
Oct 14, 2016 | 15.01 | 15.05 | 14.88 | 14.88 | 2,907,384 | +0.02(+0.15%) |
Oct 13, 2016 | 14.76 | 14.90 | 14.69 | 14.86 | 3,514,768 | -0.04(-0.29%) |
Oct 12, 2016 | 14.88 | 14.97 | 14.85 | 14.90 | 2,359,339 | +0.10(+0.68%) |
Oct 11, 2016 | 14.97 | 14.99 | 14.77 | 14.80 | 3,423,976 | -0.29(-1.91%) |
Oct 10, 2016 | 15.05 | 15.15 | 15.05 | 15.09 | 1,426,310 | +0.12(+0.77%) |
Oct 07, 2016 | 15.05 | 15.05 | 14.83 | 14.97 | 2,505,465 | -0.06(-0.38%) |
Oct 06, 2016 | 14.99 | 15.04 | 14.93 | 15.03 | 1,906,950 | +0.01(+0.05%) |
Oct 05, 2016 | 14.98 | 15.05 | 14.93 | 15.03 | 2,025,692 | +0.09(+0.58%) |
Oct 04, 2016 | 15.07 | 15.12 | 14.89 | 14.94 | 3,412,894 | -0.12(-0.76%) |
Oct 03, 2016 | 15.09 | 15.09 | 15.02 | 15.05 | 2,565,421 | +0.03(+0.19%) |
Sep 30, 2016 | 15.03 | 15.08 | 14.97 | 15.03 | 1,921,250 | +0.12(+0.77%) |
Sep 29, 2016 | 15.04 | 15.10 | 14.86 | 14.91 | 2,568,276 | -0.17(-1.14%) |
Sep 28, 2016 | 14.94 | 15.08 | 14.85 | 15.08 | 2,002,607 | +0.17(+1.16%) |
Sep 27, 2016 | 14.79 | 14.91 | 14.78 | 14.91 | 1,471,990 | +0.16(+1.07%) |
Sep 26, 2016 | 14.79 | 14.83 | 14.74 | 14.75 | 2,709,850 | -0.01(-0.10%) |
Sep 23, 2016 | 14.84 | 14.87 | 14.76 | 14.77 | 3,579,597 | -0.02(-0.15%) |
Sep 22, 2016 | 14.85 | 14.90 | 14.76 | 14.79 | 1,759,830 | +0.09(+0.64%) |
Sep 21, 2016 | 14.51 | 14.72 | 14.48 | 14.69 | 2,807,766 | +0.32(+2.25%) |
Sep 20, 2016 | 14.39 | 14.44 | 14.35 | 14.37 | 1,324,033 | +0.09(+0.60%) |
Sep 19, 2016 | 14.34 | 14.40 | 14.27 | 14.28 | 2,160,047 | +0.06(+0.40%) |
Sep 16, 2016 | 14.16 | 14.26 | 14.16 | 14.23 | 2,558,449 | -0.01(-0.10%) |
Sep 15, 2016 | 14.09 | 14.31 | 14.05 | 14.24 | 2,546,672 | +0.27(+1.90%) |
Sep 14, 2016 | 13.97 | 14.09 | 13.94 | 13.98 | 5,070,304 | +0.12(+0.83%) |
Sep 13, 2016 | 13.99 | 14.02 | 13.76 | 13.86 | 7,777,989 | -0.49(-3.41%) |
Sep 12, 2016 | 14.05 | 14.38 | 14.04 | 14.35 | 3,658,359 | +0.14(+0.96%) |
Sep 09, 2016 | 14.44 | 14.46 | 14.21 | 14.21 | 3,396,416 | -0.47(-3.18%) |
Sep 08, 2016 | 14.77 | 14.82 | 14.67 | 14.68 | 1,992,215 | -0.17(-1.11%) |
Sep 07, 2016 | 14.90 | 14.91 | 14.80 | 14.85 | 3,536,373 | -0.04(-0.24%) |
Sep 06, 2016 | 14.77 | 14.89 | 14.74 | 14.88 | 6,463,071 | +0.26(+1.77%) |
Sep 02, 2016 | 14.62 | 14.62 | 14.62 | 14.62 | 3,178,948 | +0.01(+0.05%) |
Sep 01, 2016 | 14.53 | 14.62 | 14.49 | 14.62 | 2,874,748 | +0.08(+0.54%) |
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%) |